Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	89.450	89.630	87.990	89.080	78.879	1,149,728
2022-09-22	90.320	90.995	89.595	90.410	80.057	1,283,618
2022-09-21	91.920	93.010	90.420	90.460	80.101	1,793,701
2022-09-20	91.590	91.705	90.260	91.240	80.792	1,257,764
2022-09-19	91.410	92.370	90.880	92.300	81.730	873,782
2022-09-16	90.970	91.970	90.970	91.730	81.225	2,386,168
2022-09-15	93.220	93.220	91.040	91.180	80.738	1,106,005
2022-09-14	93.100	94.490	93.100	93.730	82.996	958,809
2022-09-13	95.140	95.350	92.600	93.080	82.421	1,155,982
2022-09-12	95.920	96.360	95.310	95.930	84.944	1,050,735
2022-09-09	95.130	95.920	94.610	95.610	84.661	1,443,332
2022-09-08	95.280	95.620	94.445	94.820	83.962	1,111,174
2022-09-07	92.780	95.660	92.695	95.610	84.661	1,359,572
2022-09-06	92.640	93.520	91.970	92.220	81.659	993,223
2022-09-02	93.750	94.790	92.465	92.930	81.762	876,088
2022-09-01	92.760	93.910	92.275	93.860	82.580	935,032
2022-08-31	93.280	93.730	92.600	92.620	81.489	1,628,418
2022-08-30	95.540	95.540	93.150	93.340	82.122	891,464
2022-08-29	94.250	95.910	93.750	95.250	83.803	959,275
2022-08-26	96.170	96.520	94.730	94.790	83.398	1,098,185
2022-08-25	95.830	96.360	95.350	96.320	84.744	1,571,217
2022-08-24	95.410	95.866	94.830	95.740	84.234	1,212,161
2022-08-23	95.700	95.950	94.680	95.340	83.882	769,797
2022-08-22	96.830	97.110	95.555	95.830	84.313	1,332,073
2022-08-19	96.930	97.530	96.475	97.350	85.650	1,380,375
2022-08-18	96.530	97.050	96.320	96.700	85.079	1,193,698
2022-08-17	95.890	96.580	95.690	96.340	84.762	840,208
2022-08-16	95.800	96.860	95.680	96.020	84.480	1,238,638
2022-08-15	94.850	96.110	94.510	95.990	84.454	1,046,653
2022-08-12	94.560	95.060	94.230	94.830	83.433	1,740,780
2022-08-11	93.900	94.720	93.180	94.030	82.729	1,319,007
2022-08-10	93.860	94.180	93.120	93.950	82.659	1,508,022
2022-08-09	92.250	93.610	92.100	93.460	82.228	1,056,889
2022-08-08	92.140	92.500	91.460	91.890	80.847	1,246,066
2022-08-05	91.450	93.010	89.410	91.300	80.327	1,580,259
2022-08-04	92.240	92.850	91.480	91.590	80.583	1,546,655
2022-08-03	92.180	92.550	90.340	92.300	81.207	1,610,770
2022-08-02	93.550	93.930	92.460	92.530	81.410	1,352,342
2022-08-01	93.100	93.365	92.245	93.020	81.841	1,197,574
2022-07-29	92.110	93.565	91.970	93.120	81.929	1,002,658
2022-07-28	90.250	92.250	90.025	92.060	80.996	985,154
2022-07-27	89.140	89.560	88.680	89.390	78.647	645,955
2022-07-26	88.120	89.570	88.120	89.400	78.656	652,310
2022-07-25	87.280	88.365	87.100	88.280	77.670	658,577
2022-07-22	86.760	87.600	86.570	87.430	76.923	662,304
2022-07-21	85.620	86.340	85.300	86.310	75.937	885,093
2022-07-20	86.560	86.690	85.160	85.850	75.532	1,788,148
2022-07-19	86.690	87.010	86.345	86.470	76.078	1,374,181
2022-07-18	87.400	87.710	86.360	86.420	76.034	894,765
2022-07-15	87.790	87.880	86.360	87.750	77.204	861,127
2022-07-14	85.560	87.200	85.440	87.050	76.588	887,387
2022-07-13	86.960	88.020	86.700	87.080	76.615	748,099
2022-07-12	87.410	88.768	87.290	87.520	77.002	1,283,755
2022-07-11	87.290	88.485	86.900	87.920	77.354	1,536,560
2022-07-08	88.110	88.450	87.425	87.750	77.204	1,250,039
2022-07-07	88.510	89.410	87.990	88.240	77.635	1,269,644
2022-07-06	88.390	89.500	87.600	88.510	77.873	1,551,732
2022-07-05	91.750	92.030	86.780	87.990	77.415	1,883,540
2022-07-01	90.720	92.410	90.350	92.190	81.111	2,232,123
2022-06-30	88.850	90.950	88.850	90.360	79.500	2,035,175

← NewerPage 18 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.