Ameren Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	106.86	106.86	102.94	104.32	104.32	29
2026-10-15	104.10	107.25	103.92	103.92	103.92	1,519
2026-10-14	105.64	105.64	103.88	104.52	104.52	140
2026-10-13	105.69	105.69	103.02	104.16	104.16	110
2026-10-12	103.67	103.67	101.72	103.02	103.02	114
2026-10-09	102.30	102.66	101.40	101.77	101.77	78
2026-10-08	101.98	101.98	100.71	101.58	101.58	46
2026-10-07	102.48	102.48	100.88	101.81	101.81	250
2026-10-06	100.28	100.91	99.150	100.72	100.72	358
2026-10-05	99.740	100.69	99.200	100.18	100.18	73
2026-10-02	99.150	100.98	99.150	99.998	99.998	260
2026-10-01	99.180	99.850	96.720	99.430	99.430	97
2026-09-30	99.000	101.00	99.000	100.15	100.15	158
2026-09-29	98.550	101.00	98.440	99.980	99.980	1,289
2026-09-28	98.260	100.55	98.260	99.280	99.280	302
2026-09-25	99.670	99.670	98.360	99.150	99.150	128
2026-09-24	98.950	100.62	97.340	99.760	99.760	116
2026-09-23	100.80	100.93	100.06	100.33	100.33	60
2026-09-22	101.13	102.30	101.12	102.13	102.13	19
2026-09-21	101.21	103.24	101.21	102.09	102.09	229
2026-09-18	103.29	104.13	102.33	102.64	102.64	266
2026-09-17	102.71	103.96	102.71	103.48	103.48	133
2026-09-16	103.83	104.16	102.83	103.84	103.84	67
2026-09-15	104.81	104.81	102.61	102.82	102.82	511
2026-09-14	104.04	105.40	104.00	104.00	104.00	508
2026-09-11	104.47	107.08	104.47	105.52	105.52	271
2026-09-10	108.44	108.44	105.24	105.24	105.24	213
2026-09-09	107.66	107.67	105.63	105.67	105.67	48
2026-09-08	106.24	107.17	104.67	106.87	106.87	125
2026-09-04	106.92	106.92	105.43	106.29	105.54	3
2026-09-03	106.40	106.91	105.39	106.91	106.16	502
2026-09-02	105.60	106.59	104.90	106.13	105.38	62
2026-09-01	105.40	106.88	105.39	105.39	104.65	6
2026-08-28	106.35	108.00	106.00	106.50	105.75	243
2026-08-27	108.28	108.28	106.29	106.67	105.92	2,286
2026-08-26	106.33	108.03	106.33	107.75	106.99	222
2026-08-25	106.10	108.95	106.10	106.91	106.16	10
2026-08-24	105.39	107.37	105.39	106.98	106.23	65
2026-08-21	109.64	109.71	106.94	107.02	106.26	8
2026-08-20	110.07	110.56	108.28	108.90	108.13	107
2026-08-19	109.15	111.02	109.10	109.64	108.87	27
2026-08-18	108.16	111.02	106.28	110.18	109.40	68
2026-08-17	111.01	111.01	108.98	109.41	108.64	56
2026-08-14	108.51	110.23	106.00	109.89	109.11	456
2026-08-13	108.42	110.02	108.37	109.21	108.44	167
2026-08-12	107.42	109.00	105.51	108.54	107.77	11
2026-08-11	107.72	108.30	106.48	107.98	107.22	15
2026-08-10	108.32	110.08	106.87	107.58	106.82	36
2026-08-07	107.77	110.93	107.74	109.26	108.49	51
2026-08-06	107.87	110.92	107.10	107.10	106.34	146
2026-08-05	108.69	110.99	107.62	108.47	107.70	104
2026-08-04	110.59	110.59	107.98	109.39	108.62	422
2026-08-03	111.50	111.50	107.68	108.92	108.15	41
2026-07-31	108.55	111.88	107.55	109.59	108.82	123
2026-07-30	109.00	111.88	107.96	108.51	107.74	10
2026-07-29	113.37	113.50	110.67	111.26	110.47	29
2026-07-28	111.70	114.60	110.99	113.28	112.48	128
2026-07-27	115.13	116.05	111.86	111.86	111.07	13
2026-07-24	116.97	117.00	113.42	113.52	112.72	11
2026-07-23	115.48	115.48	111.15	112.66	111.87	298

Page 1 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.7500 USD
2026-06-08	0.7500 USD
2026-03-09	0.7500 USD
2025-12-08	0.7100 USD
2025-09-08	0.7100 USD
2025-06-09	0.7100 USD
2025-03-11	0.7100 USD
2024-12-11	0.6700 USD
2024-09-11	0.6700 USD
2024-06-12	0.6700 USD
2024-03-12	0.6700 USD
2023-12-12	0.6300 USD
2023-09-12	0.6300 USD
2023-06-13	0.6300 USD
2023-03-14	0.6300 USD
2022-12-06	0.5900 USD
2022-09-06	0.5900 USD
2022-06-07	0.5900 USD
2022-03-08	0.5900 USD
2021-12-07	0.5500 USD
2021-09-07	0.5500 USD
2021-06-08	0.5500 USD
2021-03-09	0.5500 USD
2020-12-08	0.5150 USD
2020-09-08	0.4950 USD
2020-06-09	0.4950 USD
2020-03-10	0.4950 USD
2019-12-10	0.4950 USD
2019-09-10	0.4750 USD
2019-06-11	0.4750 USD
2019-03-12	0.4750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.