Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	85.770	86.000	84.535	85.020	76.374	2,192,064
2023-03-16	84.830	86.280	84.690	86.050	77.299	1,497,880
2023-03-15	83.540	85.890	83.055	85.240	76.572	1,441,757
2023-03-14	83.290	84.525	82.925	83.710	75.197	1,196,728
2023-03-13	81.180	84.975	81.045	83.310	74.272	1,995,024
2023-03-10	82.920	83.080	80.630	81.050	72.257	870,880
2023-03-09	83.520	84.260	82.295	82.660	73.692	887,580
2023-03-08	82.510	83.200	82.130	83.150	74.129	844,693
2023-03-07	84.080	84.270	82.060	82.440	73.496	955,587
2023-03-06	83.780	84.440	83.430	83.850	74.753	773,083
2023-03-03	82.710	83.760	81.650	83.730	74.646	1,543,056
2023-03-02	81.190	82.540	80.690	82.370	73.434	1,261,111
2023-03-01	82.150	82.260	80.440	81.040	72.248	1,841,655
2023-02-28	83.480	84.160	82.680	82.710	73.737	1,659,773
2023-02-27	84.660	85.480	83.740	83.900	74.798	957,244
2023-02-24	84.110	84.670	83.360	84.370	75.217	1,487,470
2023-02-23	85.970	85.970	84.460	84.960	75.743	1,279,421
2023-02-22	86.200	86.850	85.280	85.500	76.224	1,134,675
2023-02-21	86.750	87.000	85.840	86.040	76.706	1,091,420
2023-02-17	86.110	87.575	85.635	87.260	77.793	1,283,414
2023-02-16	85.260	86.520	84.690	85.840	76.527	1,846,643
2023-02-15	84.800	85.960	84.600	85.830	76.519	1,093,476
2023-02-14	85.600	86.070	84.740	85.200	75.957	882,544
2023-02-13	85.500	85.990	85.320	85.840	76.527	892,569
2023-02-10	84.020	85.620	83.720	85.500	76.224	1,162,032
2023-02-09	84.570	85.370	83.670	83.720	74.637	1,109,023
2023-02-08	85.600	85.600	84.290	84.720	75.529	1,463,799
2023-02-07	85.420	86.175	85.090	85.990	76.661	2,005,846
2023-02-06	85.160	86.260	85.020	85.900	76.581	1,863,284
2023-02-03	86.260	86.490	84.430	85.300	76.046	2,301,132
2023-02-02	87.480	88.320	86.510	86.730	77.321	2,296,450
2023-02-01	86.460	87.980	86.330	87.290	77.820	2,930,914
2023-01-31	87.170	87.300	85.660	86.870	77.446	2,479,236
2023-01-30	86.930	87.710	86.610	86.910	77.481	1,821,606
2023-01-27	87.230	87.820	86.930	87.180	77.722	1,122,109
2023-01-26	86.730	87.575	86.560	87.450	77.963	1,138,709
2023-01-25	85.820	86.910	85.510	86.890	77.464	1,575,054
2023-01-24	85.970	86.830	84.980	86.470	77.089	1,118,408
2023-01-23	86.250	86.940	85.700	85.980	76.652	1,478,145
2023-01-20	85.990	86.740	84.950	86.680	77.276	970,882
2023-01-19	86.650	86.650	85.740	86.040	76.706	937,209
2023-01-18	89.520	89.520	86.590	86.680	77.276	2,359,684
2023-01-17	90.410	90.680	88.840	89.240	79.559	2,124,471
2023-01-13	89.120	90.340	88.590	90.150	80.370	2,667,718
2023-01-12	90.920	90.920	89.590	89.750	80.013	1,091,643
2023-01-11	89.280	90.760	89.185	90.620	80.789	1,427,416
2023-01-10	89.380	89.390	88.190	89.120	79.452	1,055,479
2023-01-09	88.060	89.870	88.060	89.410	79.710	1,479,203
2023-01-06	86.790	88.570	86.570	88.320	78.738	1,587,066
2023-01-05	88.140	88.610	85.670	86.000	76.670	1,361,998
2023-01-04	88.940	90.040	88.281	88.960	79.309	1,349,952
2023-01-03	88.990	89.350	87.390	88.490	78.890	1,084,536
2022-12-30	90.130	90.350	88.160	88.920	79.273	716,588
2022-12-29	89.960	90.430	89.740	90.010	80.245	805,308
2022-12-28	90.490	90.920	89.270	89.380	79.683	972,933
2022-12-27	89.770	90.400	89.200	90.280	80.486	1,356,744
2022-12-23	88.140	89.650	88.140	89.530	79.817	791,963
2022-12-22	88.040	88.390	86.760	88.360	78.774	876,267
2022-12-21	87.310	88.630	87.140	88.600	78.988	918,852
2022-12-20	87.320	87.590	86.660	87.200	77.740	725,020

← NewerPage 16 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.