Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 71.020 | 71.390 | 69.810 | 71.320 | 65.600 | 1,963,672 |
| 2024-02-29 | 71.780 | 72.302 | 71.170 | 71.190 | 65.480 | 3,395,590 |
| 2024-02-28 | 71.340 | 71.860 | 71.060 | 71.490 | 65.756 | 1,324,281 |
| 2024-02-27 | 71.100 | 71.630 | 70.700 | 71.320 | 65.600 | 1,362,640 |
| 2024-02-26 | 71.350 | 71.385 | 70.280 | 70.830 | 65.149 | 2,218,667 |
| 2024-02-23 | 70.940 | 72.380 | 70.475 | 71.600 | 65.857 | 2,918,035 |
| 2024-02-22 | 70.940 | 71.130 | 69.890 | 70.810 | 65.131 | 2,749,255 |
| 2024-02-21 | 70.260 | 71.550 | 69.975 | 71.400 | 65.673 | 2,469,213 |
| 2024-02-20 | 69.580 | 70.660 | 69.313 | 69.870 | 64.266 | 1,530,441 |
| 2024-02-16 | 69.480 | 70.080 | 68.600 | 69.510 | 63.935 | 3,362,713 |
| 2024-02-15 | 68.800 | 70.075 | 68.620 | 69.540 | 63.963 | 2,583,410 |
| 2024-02-14 | 68.380 | 68.810 | 67.680 | 68.610 | 63.107 | 1,359,198 |
| 2024-02-13 | 69.120 | 69.350 | 67.030 | 68.270 | 62.794 | 1,715,527 |
| 2024-02-12 | 68.760 | 69.380 | 68.260 | 69.170 | 63.622 | 1,263,585 |
| 2024-02-09 | 67.750 | 68.840 | 67.540 | 68.700 | 63.190 | 1,885,819 |
| 2024-02-08 | 68.260 | 68.330 | 67.320 | 67.920 | 62.473 | 1,658,197 |
| 2024-02-07 | 68.580 | 68.690 | 67.850 | 68.690 | 63.181 | 1,715,499 |
| 2024-02-06 | 67.720 | 68.715 | 67.540 | 68.380 | 62.896 | 2,215,922 |
| 2024-02-05 | 68.810 | 68.880 | 67.850 | 67.970 | 62.519 | 2,619,837 |
| 2024-02-02 | 69.940 | 70.180 | 69.105 | 69.410 | 63.843 | 1,765,790 |
| 2024-02-01 | 69.230 | 70.860 | 68.830 | 70.700 | 65.030 | 2,245,579 |
| 2024-01-31 | 70.730 | 70.808 | 69.150 | 69.570 | 63.990 | 1,788,980 |
| 2024-01-30 | 69.650 | 70.490 | 68.755 | 70.030 | 64.413 | 2,351,175 |
| 2024-01-29 | 69.620 | 70.120 | 69.130 | 69.790 | 64.193 | 1,500,231 |
| 2024-01-26 | 69.950 | 70.230 | 69.039 | 69.510 | 63.935 | 2,696,655 |
| 2024-01-25 | 68.810 | 69.730 | 68.720 | 69.680 | 64.091 | 1,779,424 |
| 2024-01-24 | 69.500 | 69.669 | 67.700 | 68.360 | 62.877 | 2,265,784 |
| 2024-01-23 | 68.820 | 69.260 | 68.360 | 69.020 | 63.484 | 1,915,249 |
| 2024-01-22 | 69.170 | 69.790 | 68.520 | 68.850 | 63.328 | 1,847,199 |
| 2024-01-19 | 69.810 | 69.970 | 68.940 | 69.280 | 63.723 | 2,365,620 |
| 2024-01-18 | 69.870 | 69.930 | 69.000 | 69.610 | 64.027 | 2,216,516 |
| 2024-01-17 | 71.040 | 71.950 | 70.190 | 70.320 | 64.680 | 1,531,409 |
| 2024-01-16 | 71.530 | 71.735 | 70.820 | 71.210 | 65.499 | 1,933,852 |
| 2024-01-12 | 72.640 | 72.890 | 71.695 | 71.890 | 66.124 | 1,920,654 |
| 2024-01-11 | 73.450 | 73.450 | 71.490 | 72.200 | 66.409 | 1,780,933 |
| 2024-01-10 | 73.860 | 74.335 | 73.750 | 73.780 | 67.863 | 1,248,699 |
| 2024-01-09 | 74.330 | 74.745 | 73.800 | 74.020 | 68.083 | 1,752,140 |
| 2024-01-08 | 73.860 | 74.750 | 73.590 | 74.660 | 68.672 | 1,612,212 |
| 2024-01-05 | 73.840 | 74.355 | 73.340 | 74.050 | 68.111 | 1,411,100 |
| 2024-01-04 | 73.370 | 74.390 | 73.185 | 73.910 | 67.982 | 1,939,911 |
| 2024-01-03 | 74.000 | 74.240 | 73.170 | 73.670 | 67.761 | 2,090,834 |
| 2024-01-02 | 72.130 | 74.010 | 71.820 | 74.000 | 68.065 | 1,531,229 |
| 2023-12-29 | 71.970 | 72.630 | 71.770 | 72.340 | 66.538 | 1,181,728 |
| 2023-12-28 | 71.500 | 72.470 | 71.470 | 72.300 | 66.501 | 1,059,950 |
| 2023-12-27 | 71.680 | 72.260 | 71.290 | 71.700 | 65.949 | 1,509,544 |
| 2023-12-26 | 72.050 | 72.360 | 71.640 | 71.770 | 66.014 | 1,658,140 |
| 2023-12-22 | 72.590 | 73.120 | 71.940 | 72.070 | 66.290 | 2,006,022 |
| 2023-12-21 | 72.100 | 72.650 | 71.135 | 72.100 | 66.317 | 2,349,952 |
| 2023-12-20 | 72.330 | 72.640 | 71.790 | 72.040 | 66.262 | 3,392,604 |
| 2023-12-19 | 71.070 | 72.415 | 71.010 | 72.350 | 66.547 | 2,440,866 |
| 2023-12-18 | 72.010 | 72.880 | 70.645 | 71.140 | 65.434 | 4,240,822 |
| 2023-12-15 | 73.470 | 74.070 | 70.810 | 71.730 | 65.977 | 7,428,269 |
| 2023-12-14 | 81.750 | 82.090 | 74.570 | 75.020 | 69.003 | 7,698,224 |
| 2023-12-13 | 77.910 | 81.360 | 77.520 | 81.320 | 74.798 | 2,416,287 |
| 2023-12-12 | 77.470 | 78.025 | 76.830 | 77.960 | 71.707 | 1,964,619 |
| 2023-12-11 | 77.760 | 78.315 | 77.570 | 78.180 | 71.330 | 2,177,337 |
| 2023-12-08 | 78.800 | 79.050 | 77.780 | 78.020 | 71.184 | 1,619,441 |
| 2023-12-07 | 79.250 | 79.510 | 78.448 | 78.730 | 71.832 | 1,680,500 |
| 2023-12-06 | 78.260 | 79.140 | 77.860 | 79.090 | 72.160 | 1,925,331 |
| 2023-12-05 | 78.680 | 78.680 | 77.500 | 77.720 | 70.910 | 1,487,958 |
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.