Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	82.200	82.980	81.930	82.530	74.701	2,060,678
2023-06-12	84.140	84.480	83.090	83.530	75.035	1,369,577
2023-06-09	83.890	83.910	83.275	83.360	74.883	1,093,643
2023-06-08	83.450	83.905	82.440	83.790	75.269	972,102
2023-06-07	81.480	83.670	81.065	83.590	75.089	1,481,303
2023-06-06	82.330	82.830	81.365	81.550	73.257	1,232,614
2023-06-05	81.110	82.465	81.110	81.940	73.607	1,317,084
2023-06-02	79.800	81.847	79.800	81.170	72.915	2,018,766
2023-06-01	81.150	81.205	79.930	80.360	72.188	1,592,774
2023-05-31	80.320	81.630	79.890	81.070	72.826	1,521,572
2023-05-30	80.520	81.090	79.960	80.140	71.990	1,268,840
2023-05-26	80.830	80.830	80.000	80.770	72.556	1,061,164
2023-05-25	81.840	81.840	80.620	80.950	72.718	1,169,493
2023-05-24	82.610	83.270	82.060	82.130	73.778	1,345,899
2023-05-23	83.470	84.040	82.600	82.710	74.299	1,436,446
2023-05-22	84.290	84.840	83.540	83.620	75.116	959,432
2023-05-19	83.840	85.060	83.520	84.120	75.565	1,973,339
2023-05-18	82.700	83.850	82.370	83.360	74.883	1,256,628
2023-05-17	83.490	83.670	82.658	83.330	74.856	1,284,332
2023-05-16	85.250	85.410	83.470	83.520	75.027	1,780,991
2023-05-15	87.960	88.140	84.371	85.060	76.410	2,271,071
2023-05-12	89.440	89.910	87.180	87.720	78.799	2,839,925
2023-05-11	89.940	89.940	88.520	88.840	79.805	801,521
2023-05-10	89.330	90.000	88.875	89.800	80.668	621,495
2023-05-09	88.940	89.160	88.450	88.840	79.805	989,220
2023-05-08	89.940	90.720	88.870	89.140	80.075	1,253,568
2023-05-05	89.870	90.662	89.335	90.470	81.270	1,325,937
2023-05-04	88.890	90.270	88.220	89.750	80.623	1,682,779
2023-05-03	89.510	90.010	88.550	88.650	79.635	789,494
2023-05-02	89.630	89.855	88.310	89.110	80.048	1,315,781
2023-05-01	88.710	90.550	88.323	89.630	80.515	1,157,168
2023-04-28	89.630	90.130	88.480	88.970	79.922	872,099
2023-04-27	88.880	89.950	88.490	89.720	80.596	847,267
2023-04-26	90.030	90.800	88.770	88.990	79.940	755,442
2023-04-25	90.760	91.180	90.550	90.760	81.530	550,828
2023-04-24	90.090	90.850	89.305	90.720	81.494	1,004,262
2023-04-21	90.240	90.490	89.240	89.960	80.812	777,072
2023-04-20	89.450	89.540	88.740	89.500	80.398	704,431
2023-04-19	88.580	89.430	88.540	89.290	80.210	790,831
2023-04-18	89.320	89.750	88.240	88.290	79.311	1,191,307
2023-04-17	89.790	90.390	88.750	89.740	80.614	1,225,662
2023-04-14	89.240	89.735	88.970	89.460	80.362	1,416,216
2023-04-13	89.460	90.400	88.370	90.100	80.937	940,631
2023-04-12	90.400	90.490	89.550	89.970	80.821	1,629,928
2023-04-11	90.180	90.350	89.580	90.170	81.000	1,459,240
2023-04-10	89.340	90.070	88.900	90.010	80.857	1,592,280
2023-04-06	89.850	90.240	88.840	90.070	80.910	1,543,764
2023-04-05	86.980	89.305	86.805	89.270	80.192	1,591,190
2023-04-04	86.380	86.660	85.980	86.410	77.623	1,038,117
2023-04-03	85.910	86.940	85.400	86.160	77.398	1,370,676
2023-03-31	86.740	86.980	85.770	86.390	77.605	1,251,692
2023-03-30	86.190	86.860	85.790	86.450	77.659	1,515,783
2023-03-29	85.160	86.120	85.160	86.010	77.263	1,278,380
2023-03-28	83.750	85.220	83.750	84.570	75.970	871,490
2023-03-27	84.520	84.942	83.760	83.990	75.449	941,081
2023-03-24	80.770	84.090	80.680	84.040	75.494	1,159,477
2023-03-23	81.910	82.560	80.530	80.610	72.412	1,334,414
2023-03-22	83.320	83.750	81.790	81.810	73.490	1,663,758
2023-03-21	85.800	85.860	82.040	83.740	75.224	1,568,622
2023-03-20	85.350	86.310	85.350	85.970	77.227	1,022,237

← NewerPage 15 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.