Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.340 | 71.930 | 71.050 | 71.230 | 66.119 | 1,598,798 |
| 2024-05-24 | 71.650 | 71.880 | 70.740 | 71.340 | 66.221 | 1,376,824 |
| 2024-05-23 | 72.760 | 72.770 | 71.480 | 71.500 | 66.369 | 2,198,347 |
| 2024-05-22 | 74.210 | 74.380 | 73.150 | 73.200 | 67.947 | 1,763,410 |
| 2024-05-21 | 74.290 | 75.060 | 74.070 | 74.560 | 69.210 | 1,548,055 |
| 2024-05-20 | 74.690 | 74.865 | 74.215 | 74.400 | 69.061 | 1,734,456 |
| 2024-05-17 | 74.920 | 75.300 | 74.070 | 74.740 | 69.377 | 1,826,400 |
| 2024-05-16 | 75.390 | 75.840 | 74.755 | 74.900 | 69.525 | 2,781,771 |
| 2024-05-15 | 75.660 | 76.150 | 75.100 | 75.330 | 69.924 | 3,381,992 |
| 2024-05-14 | 74.780 | 75.070 | 74.260 | 74.880 | 69.507 | 2,954,364 |
| 2024-05-13 | 74.600 | 75.010 | 74.110 | 74.470 | 69.126 | 2,167,756 |
| 2024-05-10 | 75.000 | 75.185 | 74.260 | 74.400 | 69.061 | 2,286,300 |
| 2024-05-09 | 74.200 | 75.160 | 73.945 | 74.770 | 69.405 | 1,386,337 |
| 2024-05-08 | 74.240 | 74.890 | 73.930 | 74.230 | 68.903 | 1,642,003 |
| 2024-05-07 | 74.500 | 74.500 | 73.670 | 74.360 | 69.024 | 2,636,180 |
| 2024-05-06 | 74.310 | 74.420 | 73.675 | 73.900 | 68.597 | 1,886,051 |
| 2024-05-03 | 75.090 | 75.685 | 72.700 | 74.090 | 68.773 | 2,662,215 |
| 2024-05-02 | 74.750 | 75.270 | 74.410 | 75.250 | 69.850 | 1,216,744 |
| 2024-05-01 | 73.670 | 75.140 | 73.430 | 74.490 | 69.145 | 1,554,213 |
| 2024-04-30 | 73.960 | 74.690 | 73.050 | 73.870 | 68.569 | 1,447,103 |
| 2024-04-29 | 74.030 | 74.540 | 73.890 | 74.350 | 69.015 | 1,393,094 |
| 2024-04-26 | 74.580 | 74.845 | 73.650 | 73.660 | 68.374 | 1,201,406 |
| 2024-04-25 | 74.730 | 75.020 | 73.870 | 74.760 | 69.395 | 1,106,309 |
| 2024-04-24 | 73.450 | 74.960 | 72.922 | 74.710 | 69.349 | 1,006,238 |
| 2024-04-23 | 74.180 | 74.960 | 73.800 | 74.020 | 68.708 | 1,108,556 |
| 2024-04-22 | 73.760 | 74.655 | 73.330 | 74.380 | 69.043 | 1,480,237 |
| 2024-04-19 | 72.740 | 74.120 | 72.660 | 73.880 | 68.578 | 1,266,327 |
| 2024-04-18 | 72.150 | 72.650 | 71.630 | 72.510 | 67.307 | 1,073,161 |
| 2024-04-17 | 70.970 | 72.130 | 70.600 | 71.930 | 66.768 | 1,279,044 |
| 2024-04-16 | 71.360 | 71.430 | 70.100 | 70.340 | 65.292 | 1,105,316 |
| 2024-04-15 | 72.120 | 72.350 | 71.000 | 71.580 | 66.443 | 1,214,164 |
| 2024-04-12 | 72.170 | 72.420 | 71.060 | 71.760 | 66.611 | 971,781 |
| 2024-04-11 | 72.760 | 72.860 | 71.660 | 72.050 | 66.880 | 1,008,672 |
| 2024-04-10 | 71.900 | 72.475 | 71.170 | 72.280 | 67.093 | 1,457,752 |
| 2024-04-09 | 73.600 | 74.000 | 73.270 | 73.990 | 68.680 | 1,147,112 |
| 2024-04-08 | 72.690 | 73.510 | 72.680 | 73.340 | 68.077 | 1,370,881 |
| 2024-04-05 | 72.440 | 73.110 | 71.785 | 72.710 | 67.492 | 1,585,467 |
| 2024-04-04 | 73.700 | 73.890 | 72.205 | 72.890 | 67.659 | 1,259,781 |
| 2024-04-03 | 73.790 | 74.050 | 73.000 | 73.150 | 67.901 | 1,935,438 |
| 2024-04-02 | 73.240 | 74.350 | 73.240 | 73.800 | 68.504 | 1,232,588 |
| 2024-04-01 | 73.830 | 73.860 | 72.800 | 73.240 | 67.984 | 1,441,634 |
| 2024-03-28 | 73.160 | 74.070 | 72.890 | 73.960 | 68.653 | 1,945,777 |
| 2024-03-27 | 71.400 | 73.160 | 71.110 | 73.150 | 67.901 | 1,404,035 |
| 2024-03-26 | 71.400 | 71.740 | 70.580 | 70.970 | 65.877 | 988,668 |
| 2024-03-25 | 71.990 | 72.020 | 71.150 | 71.440 | 66.313 | 1,368,858 |
| 2024-03-22 | 72.470 | 72.470 | 71.510 | 71.680 | 66.536 | 1,148,046 |
| 2024-03-21 | 72.180 | 72.565 | 71.770 | 71.800 | 66.648 | 1,451,347 |
| 2024-03-20 | 71.960 | 72.560 | 71.505 | 72.050 | 66.880 | 1,235,995 |
| 2024-03-19 | 72.000 | 72.670 | 71.775 | 72.110 | 66.935 | 1,083,135 |
| 2024-03-18 | 71.530 | 72.310 | 71.320 | 71.970 | 66.805 | 1,999,650 |
| 2024-03-15 | 70.800 | 72.160 | 70.800 | 71.580 | 66.443 | 3,478,431 |
| 2024-03-14 | 72.010 | 72.315 | 70.595 | 71.380 | 66.258 | 1,491,765 |
| 2024-03-13 | 72.570 | 73.010 | 71.940 | 72.400 | 67.205 | 1,261,390 |
| 2024-03-12 | 72.650 | 73.250 | 71.840 | 72.320 | 67.130 | 1,748,825 |
| 2024-03-11 | 73.080 | 73.890 | 73.045 | 73.650 | 67.743 | 1,578,287 |
| 2024-03-08 | 73.130 | 73.600 | 72.505 | 73.010 | 67.154 | 1,408,750 |
| 2024-03-07 | 73.670 | 73.760 | 72.900 | 73.080 | 67.219 | 1,525,071 |
| 2024-03-06 | 72.810 | 73.630 | 72.440 | 73.120 | 67.255 | 1,492,391 |
| 2024-03-05 | 72.960 | 73.810 | 71.960 | 72.120 | 66.336 | 2,734,640 |
| 2024-03-04 | 70.700 | 72.950 | 70.700 | 72.670 | 66.842 | 2,185,110 |
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.