Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	78.420	79.320	78.160	78.530	71.650	1,929,361
2023-12-01	77.620	78.980	77.365	78.970	72.051	1,981,151
2023-11-30	77.180	77.670	76.790	77.590	70.792	2,940,509
2023-11-29	78.000	78.710	76.890	76.990	70.244	1,563,919
2023-11-28	77.430	78.600	77.250	77.850	71.029	1,653,282
2023-11-27	77.160	77.730	76.710	77.460	70.673	1,731,374
2023-11-24	76.910	77.360	76.550	77.170	70.409	646,314
2023-11-22	77.220	77.220	76.340	77.000	70.254	1,626,308
2023-11-21	76.860	77.090	76.010	76.700	69.980	1,608,917
2023-11-20	76.780	77.380	75.770	76.820	70.089	1,395,666
2023-11-17	77.160	77.160	76.330	77.120	70.363	1,949,623
2023-11-16	78.210	78.960	76.630	76.780	70.053	3,168,626
2023-11-15	77.170	78.570	77.050	77.680	70.874	1,716,793
2023-11-14	76.330	77.900	76.290	77.350	70.573	1,747,989
2023-11-13	76.250	76.331	74.705	74.780	68.228	1,960,457
2023-11-10	76.900	76.990	75.660	76.270	69.588	1,378,071
2023-11-09	78.340	79.500	75.650	76.100	69.432	2,396,056
2023-11-08	77.660	77.660	76.490	77.590	70.792	1,535,353
2023-11-07	78.330	78.330	77.550	78.000	71.166	1,770,472
2023-11-06	78.450	78.720	77.950	78.280	71.421	1,323,995
2023-11-03	79.380	79.470	78.435	78.510	71.631	1,198,555
2023-11-02	76.590	78.890	76.560	78.120	71.275	1,531,626
2023-11-01	75.870	77.430	75.050	76.840	70.108	1,585,124
2023-10-31	75.440	75.929	74.660	75.710	69.077	1,550,533
2023-10-30	75.630	76.260	74.350	75.040	68.465	1,793,144
2023-10-27	76.630	77.035	75.140	75.380	68.775	1,582,135
2023-10-26	77.050	78.120	76.550	77.050	70.299	1,594,301
2023-10-25	76.030	77.040	75.910	76.850	70.117	1,752,194
2023-10-24	75.960	76.790	75.800	76.360	69.670	1,905,105
2023-10-23	74.860	75.950	73.140	75.080	68.502	2,867,621
2023-10-20	77.820	78.360	76.310	76.330	69.642	2,380,066
2023-10-19	78.120	78.730	77.575	77.650	70.847	1,641,810
2023-10-18	78.410	78.815	77.780	78.490	71.613	2,760,209
2023-10-17	77.820	78.950	77.770	78.400	71.531	1,777,932
2023-10-16	78.100	78.700	77.580	78.320	71.458	1,992,840
2023-10-13	77.630	78.120	77.170	77.950	71.120	2,443,258
2023-10-12	77.050	77.520	76.085	76.720	69.998	2,026,323
2023-10-11	76.670	77.445	75.985	77.390	70.609	1,817,680
2023-10-10	75.080	76.330	74.995	76.170	69.496	2,082,550
2023-10-09	74.000	75.100	73.800	75.060	68.484	1,567,833
2023-10-06	72.310	74.280	71.430	74.000	67.516	1,594,578
2023-10-05	72.700	73.570	72.320	73.250	66.832	1,728,691
2023-10-04	73.080	73.120	71.360	72.830	66.449	1,517,598
2023-10-03	70.650	72.760	69.710	72.570	66.212	2,197,866
2023-10-02	74.550	74.600	70.480	71.130	64.898	2,623,221
2023-09-29	75.100	75.590	74.450	74.830	68.274	1,826,369
2023-09-28	76.620	76.710	74.325	74.440	67.918	1,945,242
2023-09-27	76.750	77.030	75.770	76.110	69.442	1,668,468
2023-09-26	79.460	79.670	76.510	76.850	70.117	1,680,514
2023-09-25	79.520	80.190	78.620	79.550	72.580	1,128,160
2023-09-22	79.730	80.580	79.575	80.210	73.182	1,934,546
2023-09-21	80.460	80.930	79.660	80.120	73.100	1,166,887
2023-09-20	80.710	81.450	80.140	80.440	73.392	1,016,702
2023-09-19	80.760	81.080	80.210	80.220	73.191	1,219,836
2023-09-18	80.800	81.250	80.180	80.680	73.611	1,310,410
2023-09-15	80.820	81.650	80.610	80.770	73.693	1,577,616
2023-09-14	80.350	81.090	80.260	81.040	73.940	1,094,871
2023-09-13	78.930	80.630	78.860	80.100	73.082	1,420,263
2023-09-12	78.790	78.910	78.130	78.740	71.841	1,559,120
2023-09-11	79.240	79.820	79.070	79.270	71.750	980,272

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.