Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 82.420 | 82.660 | 81.940 | 82.290 | 77.108 | 977,076 |
| 2024-08-21 | 82.230 | 82.570 | 82.050 | 82.350 | 77.164 | 749,256 |
| 2024-08-20 | 82.530 | 82.900 | 81.960 | 82.220 | 77.042 | 772,250 |
| 2024-08-19 | 82.150 | 82.840 | 82.060 | 82.510 | 77.314 | 924,097 |
| 2024-08-16 | 81.920 | 82.440 | 81.330 | 82.100 | 76.930 | 1,463,807 |
| 2024-08-15 | 80.790 | 81.590 | 80.570 | 81.340 | 76.218 | 1,015,859 |
| 2024-08-14 | 81.010 | 81.760 | 80.700 | 81.260 | 76.143 | 827,481 |
| 2024-08-13 | 80.730 | 81.493 | 80.005 | 81.300 | 76.180 | 1,438,460 |
| 2024-08-12 | 80.140 | 80.390 | 79.810 | 80.320 | 75.262 | 1,084,744 |
| 2024-08-09 | 80.120 | 80.590 | 78.910 | 80.310 | 75.252 | 1,351,561 |
| 2024-08-08 | 79.940 | 80.910 | 79.550 | 80.200 | 75.149 | 1,458,466 |
| 2024-08-07 | 80.560 | 81.620 | 80.390 | 80.490 | 75.421 | 1,695,628 |
| 2024-08-06 | 80.260 | 81.340 | 79.930 | 80.560 | 75.487 | 1,455,770 |
| 2024-08-05 | 84.280 | 84.400 | 80.170 | 80.190 | 75.140 | 1,708,728 |
| 2024-08-02 | 82.670 | 83.830 | 80.760 | 82.530 | 77.333 | 2,132,414 |
| 2024-08-01 | 79.260 | 81.500 | 79.260 | 81.260 | 76.143 | 1,533,651 |
| 2024-07-31 | 79.420 | 79.560 | 78.805 | 79.270 | 74.278 | 1,267,531 |
| 2024-07-30 | 78.060 | 79.610 | 77.990 | 79.520 | 74.512 | 1,304,625 |
| 2024-07-29 | 77.970 | 78.560 | 77.085 | 78.200 | 73.275 | 1,191,249 |
| 2024-07-26 | 77.660 | 78.480 | 77.365 | 78.040 | 73.125 | 976,386 |
| 2024-07-25 | 77.510 | 79.255 | 76.950 | 77.550 | 72.666 | 2,258,061 |
| 2024-07-24 | 75.780 | 77.250 | 75.300 | 77.040 | 72.188 | 1,429,395 |
| 2024-07-23 | 75.620 | 75.890 | 75.000 | 75.080 | 70.352 | 1,288,765 |
| 2024-07-22 | 74.980 | 75.800 | 74.870 | 75.740 | 70.970 | 1,332,276 |
| 2024-07-19 | 75.880 | 75.880 | 74.330 | 74.820 | 70.108 | 1,065,100 |
| 2024-07-18 | 74.840 | 76.460 | 74.840 | 75.050 | 70.324 | 1,062,243 |
| 2024-07-17 | 74.110 | 75.930 | 74.110 | 75.240 | 70.502 | 886,197 |
| 2024-07-16 | 73.240 | 73.980 | 72.650 | 73.930 | 69.274 | 931,344 |
| 2024-07-15 | 73.350 | 73.830 | 72.330 | 72.750 | 68.169 | 1,014,635 |
| 2024-07-12 | 73.460 | 74.570 | 73.270 | 73.880 | 69.227 | 1,032,279 |
| 2024-07-11 | 72.170 | 73.590 | 71.870 | 73.120 | 68.515 | 1,097,570 |
| 2024-07-10 | 71.700 | 71.840 | 70.880 | 71.810 | 67.288 | 1,063,241 |
| 2024-07-09 | 70.540 | 71.520 | 70.270 | 71.360 | 66.866 | 1,721,916 |
| 2024-07-08 | 70.460 | 70.860 | 70.190 | 70.710 | 66.257 | 1,245,481 |
| 2024-07-05 | 70.490 | 71.190 | 70.150 | 70.450 | 66.013 | 2,445,380 |
| 2024-07-03 | 71.500 | 71.840 | 70.550 | 70.560 | 66.116 | 785,499 |
| 2024-07-02 | 70.930 | 71.725 | 70.860 | 71.500 | 66.997 | 2,591,630 |
| 2024-07-01 | 71.280 | 71.770 | 70.540 | 70.750 | 66.294 | 1,812,695 |
| 2024-06-28 | 71.200 | 71.325 | 70.290 | 71.110 | 66.632 | 2,596,819 |
| 2024-06-27 | 70.180 | 71.075 | 70.175 | 70.940 | 66.473 | 1,381,079 |
| 2024-06-26 | 69.770 | 70.273 | 69.390 | 70.130 | 65.714 | 1,016,042 |
| 2024-06-25 | 71.070 | 71.070 | 70.100 | 70.150 | 65.732 | 1,283,748 |
| 2024-06-24 | 70.260 | 71.270 | 70.260 | 71.150 | 66.669 | 1,197,486 |
| 2024-06-21 | 71.150 | 71.750 | 70.120 | 70.250 | 65.826 | 3,325,424 |
| 2024-06-20 | 70.340 | 71.350 | 69.970 | 71.060 | 66.585 | 1,699,422 |
| 2024-06-18 | 70.160 | 70.700 | 69.820 | 70.190 | 65.770 | 1,483,253 |
| 2024-06-17 | 69.750 | 70.620 | 69.520 | 70.400 | 65.967 | 1,457,419 |
| 2024-06-14 | 69.680 | 70.380 | 69.520 | 70.120 | 65.704 | 1,089,740 |
| 2024-06-13 | 70.140 | 70.570 | 69.590 | 70.000 | 65.592 | 2,090,065 |
| 2024-06-12 | 71.550 | 71.705 | 69.850 | 70.140 | 65.723 | 1,476,342 |
| 2024-06-11 | 70.780 | 71.620 | 70.380 | 71.470 | 66.341 | 1,032,984 |
| 2024-06-10 | 71.160 | 71.805 | 70.820 | 71.500 | 66.369 | 1,541,264 |
| 2024-06-07 | 71.420 | 71.775 | 71.060 | 71.070 | 65.970 | 1,153,988 |
| 2024-06-06 | 72.150 | 72.825 | 71.745 | 72.100 | 66.926 | 1,216,088 |
| 2024-06-05 | 73.450 | 73.530 | 72.270 | 72.370 | 67.177 | 974,446 |
| 2024-06-04 | 73.680 | 73.940 | 73.140 | 73.710 | 68.421 | 1,068,278 |
| 2024-06-03 | 73.520 | 74.160 | 73.220 | 73.770 | 68.476 | 1,977,666 |
| 2024-05-31 | 71.900 | 73.450 | 71.680 | 73.370 | 68.105 | 3,160,448 |
| 2024-05-30 | 70.710 | 71.560 | 70.290 | 71.510 | 66.378 | 2,069,649 |
| 2024-05-29 | 70.800 | 70.800 | 70.000 | 70.100 | 65.070 | 976,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.7500 USD |
| 2026-06-09 | 0.7500 USD |
| 2026-03-10 | 0.7500 USD |
| 2025-12-09 | 0.7100 USD |
| 2025-09-09 | 0.7100 USD |
| 2025-06-10 | 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.