Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	87.450	88.060	86.740	87.300	77.829	836,670
2022-12-16	87.490	88.330	86.630	87.730	78.212	2,888,170
2022-12-15	89.280	89.765	87.855	88.190	78.623	1,400,588
2022-12-14	91.140	92.160	89.325	89.790	80.049	1,485,768
2022-12-13	92.040	92.435	89.860	90.860	81.003	1,269,390
2022-12-12	89.400	90.700	88.711	90.690	80.851	1,005,587
2022-12-09	87.810	89.160	87.785	88.610	78.997	1,188,516
2022-12-08	86.510	88.330	86.320	88.180	78.614	1,135,995
2022-12-07	87.210	87.680	86.260	86.610	77.214	1,031,184
2022-12-06	86.460	87.320	86.020	87.290	77.820	1,175,802
2022-12-05	87.380	87.660	86.860	87.250	77.259	842,633
2022-12-02	87.710	88.380	87.160	88.040	77.958	941,877
2022-12-01	90.160	90.890	88.620	88.700	78.542	1,076,075
2022-11-30	87.070	89.630	86.880	89.320	79.091	2,240,481
2022-11-29	87.500	87.662	86.840	87.240	77.250	1,011,049
2022-11-28	88.180	88.480	87.300	87.940	77.869	1,056,524
2022-11-25	88.490	88.960	88.380	88.810	78.640	350,012
2022-11-23	87.000	88.220	87.000	88.140	78.047	923,233
2022-11-22	87.020	87.910	86.590	87.230	77.241	957,792
2022-11-21	86.400	87.400	86.020	86.760	76.825	1,578,991
2022-11-18	84.600	86.270	84.490	86.180	76.311	1,689,816
2022-11-17	83.720	84.050	83.105	83.590	74.018	1,492,919
2022-11-16	83.630	84.990	83.560	84.480	74.806	1,193,986
2022-11-15	83.190	83.860	82.140	83.420	73.867	823,972
2022-11-14	83.400	83.785	82.450	82.480	73.035	1,276,197
2022-11-11	85.410	85.410	82.780	83.320	73.779	1,479,281
2022-11-10	83.770	85.400	82.460	85.300	75.532	2,052,664
2022-11-09	82.090	82.660	81.170	81.570	72.229	1,972,191
2022-11-08	81.550	82.910	81.240	82.330	72.902	2,195,417
2022-11-07	81.270	82.190	80.040	81.020	71.742	3,203,553
2022-11-04	81.280	82.360	80.020	81.030	71.751	1,777,433
2022-11-03	80.540	82.180	79.880	81.140	71.848	1,937,081
2022-11-02	81.860	83.570	81.160	81.170	71.875	1,683,777
2022-11-01	81.820	82.380	81.050	82.120	72.716	1,125,057
2022-10-31	82.330	82.330	81.090	81.520	72.185	1,178,448
2022-10-28	80.600	82.460	80.600	82.330	72.902	913,278
2022-10-27	80.050	81.340	79.890	80.280	71.087	1,289,965
2022-10-26	80.010	80.400	79.210	79.510	70.405	947,964
2022-10-25	78.020	79.670	77.840	79.520	70.414	1,884,345
2022-10-24	78.090	78.820	77.250	77.870	68.953	1,959,345
2022-10-21	76.880	78.230	76.170	77.580	68.696	1,199,584
2022-10-20	78.280	78.280	76.270	76.620	67.846	1,465,751
2022-10-19	78.340	79.260	77.785	78.560	69.564	907,947
2022-10-18	79.170	79.830	78.630	79.360	70.272	1,224,343
2022-10-17	77.070	78.550	77.070	77.710	68.811	1,191,265
2022-10-14	77.960	78.645	75.980	76.250	67.518	1,239,769
2022-10-13	73.970	77.390	73.280	77.190	68.351	2,599,516
2022-10-12	77.720	77.970	74.890	74.940	66.358	2,327,980
2022-10-11	77.280	78.630	77.010	77.880	68.962	1,649,465
2022-10-10	77.030	78.365	76.900	77.690	68.793	1,261,156
2022-10-07	78.940	79.170	76.520	76.960	68.147	1,739,881
2022-10-06	81.130	81.130	78.580	78.840	69.812	1,708,661
2022-10-05	83.000	83.000	80.890	81.440	72.114	1,354,630
2022-10-04	82.840	84.180	82.500	84.070	74.443	1,039,469
2022-10-03	81.780	83.250	81.030	82.750	73.274	1,348,526
2022-09-30	83.010	83.250	80.340	80.550	71.326	2,197,685
2022-09-29	85.660	85.660	82.200	82.490	73.044	1,473,067
2022-09-28	86.310	86.600	85.050	86.000	76.152	1,286,810
2022-09-27	87.030	87.370	84.710	85.110	75.364	1,604,634
2022-09-26	88.710	88.750	86.220	86.710	76.780	1,852,717

← NewerPage 17 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.