Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	78.780	79.560	78.670	79.410	71.877	1,393,634
2023-09-07	78.090	79.230	78.090	78.700	71.234	1,001,951
2023-09-06	77.480	77.710	77.045	77.670	70.302	1,205,966
2023-09-05	78.320	78.370	76.650	77.280	69.949	1,123,573
2023-09-01	79.910	79.910	77.760	78.450	71.008	911,319
2023-08-31	80.600	80.650	79.260	79.270	71.750	1,071,051
2023-08-30	80.510	81.000	79.970	80.400	72.773	735,175
2023-08-29	80.580	80.970	80.300	80.540	72.899	1,328,013
2023-08-28	80.610	81.080	80.155	80.320	72.700	1,098,998
2023-08-25	80.310	80.970	80.120	80.450	72.818	1,054,420
2023-08-24	79.990	81.280	79.820	79.980	72.393	1,449,372
2023-08-23	80.550	80.590	79.670	80.320	72.700	1,063,108
2023-08-22	79.890	80.470	79.770	80.300	72.682	1,126,540
2023-08-21	80.350	80.620	79.368	80.070	72.474	1,373,241
2023-08-18	79.330	80.750	79.290	80.570	72.927	1,665,104
2023-08-17	79.390	80.450	79.170	79.190	71.677	1,143,058
2023-08-16	79.290	79.845	78.920	79.530	71.985	1,177,606
2023-08-15	79.470	79.560	78.720	78.760	71.288	1,522,900
2023-08-14	80.950	80.950	79.720	79.970	72.383	1,127,647
2023-08-11	80.550	81.090	80.150	80.910	73.234	1,034,815
2023-08-10	81.220	81.660	80.280	80.470	72.836	825,331
2023-08-09	81.050	81.930	80.730	81.010	73.325	958,416
2023-08-08	81.250	81.410	80.225	81.350	73.633	1,212,140
2023-08-07	81.670	81.940	81.150	81.210	73.506	1,228,591
2023-08-04	83.020	83.490	81.110	81.400	73.678	1,392,505
2023-08-03	84.250	85.740	82.120	82.920	75.054	1,705,863
2023-08-02	84.580	85.125	84.150	84.390	76.384	1,205,679
2023-08-01	85.480	85.890	84.455	84.640	76.610	1,194,305
2023-07-31	86.180	86.390	85.160	85.670	77.543	1,285,417
2023-07-28	87.300	87.510	85.520	85.830	77.688	1,090,753
2023-07-27	87.650	88.165	86.370	86.620	78.403	1,367,942
2023-07-26	87.960	88.720	87.570	88.100	79.742	1,084,227
2023-07-25	87.140	88.240	87.010	88.020	79.670	1,527,774
2023-07-24	88.330	88.400	87.110	87.280	79.000	1,704,345
2023-07-21	87.200	88.650	86.840	88.290	79.914	1,363,805
2023-07-20	85.420	86.950	84.560	86.930	78.683	1,629,891
2023-07-19	84.790	85.640	84.645	85.190	77.108	1,322,984
2023-07-18	84.500	85.190	83.390	84.310	76.312	1,843,927
2023-07-17	85.280	85.450	84.200	84.430	76.420	1,875,691
2023-07-14	84.940	85.830	84.240	85.470	77.362	1,371,897
2023-07-13	84.410	85.300	84.370	85.250	77.163	1,091,909
2023-07-12	83.870	84.885	83.610	84.570	76.547	1,027,000
2023-07-11	82.240	83.480	82.080	83.420	75.506	990,515
2023-07-10	82.010	82.665	81.400	82.100	74.311	1,317,281
2023-07-07	82.760	83.140	82.190	82.260	74.456	1,422,220
2023-07-06	83.080	83.770	82.330	83.280	75.379	1,160,510
2023-07-05	82.470	84.470	82.355	83.740	75.796	1,492,296
2023-07-03	81.460	82.850	81.300	82.850	74.990	543,304
2023-06-30	81.020	81.970	81.010	81.670	73.922	1,117,779
2023-06-29	80.210	81.480	79.940	80.990	73.307	822,412
2023-06-28	82.570	82.570	80.645	80.850	73.180	898,821
2023-06-27	81.990	82.810	81.800	82.590	74.755	1,069,718
2023-06-26	81.090	82.160	80.750	81.980	74.203	743,769
2023-06-23	82.530	82.920	80.550	80.830	73.162	1,844,965
2023-06-22	83.470	83.470	82.010	82.290	74.483	785,875
2023-06-21	82.440	83.405	81.340	83.200	75.307	1,248,285
2023-06-20	83.780	83.890	82.720	82.880	75.017	1,142,170
2023-06-16	84.140	84.980	83.960	84.080	76.104	2,814,158
2023-06-15	82.850	84.140	82.670	83.970	76.004	1,301,910
2023-06-14	82.770	83.895	82.570	82.840	74.981	1,344,398

← NewerPage 14 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.