Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	89.790	90.260	88.940	89.640	78.867	1,302,383
2022-06-28	89.360	90.400	89.055	89.600	78.832	1,628,142
2022-06-27	87.590	89.240	87.370	88.970	78.278	1,748,460
2022-06-24	85.690	88.510	85.311	87.910	77.345	3,015,258
2022-06-23	83.440	85.380	83.340	85.310	75.057	1,682,566
2022-06-22	82.100	83.830	82.100	83.280	73.271	1,554,667
2022-06-21	81.650	82.950	81.460	82.450	72.541	1,576,306
2022-06-17	82.210	82.640	80.590	81.390	71.608	2,183,322
2022-06-16	82.160	82.430	81.200	82.000	72.145	1,332,455
2022-06-15	83.850	84.590	82.330	83.260	73.254	1,263,870
2022-06-14	85.560	85.970	82.580	83.300	73.289	1,544,025
2022-06-13	88.230	88.500	85.130	85.580	75.295	1,563,212
2022-06-10	89.030	89.990	88.650	89.240	78.515	970,685
2022-06-09	92.390	92.710	89.875	89.940	79.131	1,094,682
2022-06-08	93.440	93.440	92.050	92.340	81.242	2,412,419
2022-06-07	92.130	94.100	91.950	93.720	82.457	2,733,640
2022-06-06	93.630	94.030	92.880	93.150	81.436	1,713,859
2022-06-03	94.120	94.590	93.250	93.310	81.576	1,615,071
2022-06-02	94.750	94.920	92.870	94.110	82.275	2,610,523
2022-06-01	95.320	95.320	94.080	94.370	82.503	1,312,123
2022-05-31	95.500	96.030	94.550	95.190	83.220	1,581,315
2022-05-27	95.620	96.730	95.280	96.550	84.408	1,116,316
2022-05-26	96.320	96.690	95.840	95.870	83.814	1,164,816
2022-05-25	95.710	95.710	94.940	95.490	83.482	1,278,707
2022-05-24	93.450	95.810	92.960	95.510	83.499	1,415,603
2022-05-23	93.620	93.880	92.360	93.230	81.506	1,176,299
2022-05-20	92.850	92.970	91.800	92.640	80.990	2,045,262
2022-05-19	92.520	92.800	91.380	92.480	80.850	1,392,393
2022-05-18	93.880	93.900	92.300	92.800	81.130	1,414,762
2022-05-17	93.450	93.920	92.050	93.500	81.742	1,389,160
2022-05-16	93.370	93.480	92.120	92.980	81.287	1,196,645
2022-05-13	93.090	93.300	91.600	93.110	81.401	1,413,505
2022-05-12	93.540	93.760	91.180	92.610	80.964	1,439,074
2022-05-11	92.770	94.860	92.670	93.420	81.672	1,635,831
2022-05-10	92.680	93.930	90.870	92.890	81.209	2,522,795
2022-05-09	92.190	93.380	91.170	92.680	81.025	1,699,070
2022-05-06	92.610	93.400	91.720	92.650	80.999	1,800,577
2022-05-05	93.440	93.970	92.550	93.250	81.523	1,272,300
2022-05-04	92.700	94.050	92.480	93.860	82.057	1,136,269
2022-05-03	92.620	93.818	91.895	92.420	80.798	1,174,012
2022-05-02	93.420	94.020	90.910	92.000	80.431	1,254,463
2022-04-29	94.940	95.000	92.780	92.900	81.217	1,537,523
2022-04-28	94.640	95.640	94.010	95.450	83.447	1,155,441
2022-04-27	94.940	95.690	93.770	94.330	82.468	1,038,376
2022-04-26	95.750	96.700	94.900	94.920	82.983	884,329
2022-04-25	97.120	97.460	94.840	95.920	83.858	1,398,035
2022-04-22	97.690	97.990	96.680	96.880	84.697	1,111,276
2022-04-21	98.490	99.200	97.660	97.810	85.510	1,182,924
2022-04-20	97.520	98.630	97.195	98.510	86.122	1,253,292
2022-04-19	96.540	96.820	96.210	96.620	84.470	1,111,265
2022-04-18	96.560	97.000	95.620	96.080	83.998	758,580
2022-04-14	96.600	96.925	96.160	96.250	84.146	795,271
2022-04-13	96.750	97.030	95.790	96.250	84.146	1,132,264
2022-04-12	96.250	97.220	95.800	96.750	84.583	847,709
2022-04-11	97.200	97.610	96.230	96.480	84.347	1,097,100
2022-04-08	97.240	97.520	96.410	97.070	84.863	1,352,322
2022-04-07	97.000	97.120	95.930	96.800	84.627	1,314,134
2022-04-06	95.220	97.500	95.080	97.130	84.916	1,735,794
2022-04-05	94.560	95.820	94.450	94.940	83.001	1,409,159
2022-04-04	94.220	94.820	93.210	94.390	82.520	1,019,428

← NewerPage 19 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.