Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	111.76	113.48	111.66	113.27	112.47	886,703
2026-07-22	111.07	112.16	110.55	112.01	111.22	950,704
2026-07-21	110.04	110.46	109.02	109.94	109.17	1,568,138
2026-07-20	111.91	112.65	110.16	110.42	109.64	1,516,338
2026-07-17	114.14	115.08	111.03	111.55	110.77	2,018,212
2026-07-16	111.60	113.10	111.46	113.10	112.31	1,185,668
2026-07-15	112.58	113.34	111.00	111.38	110.60	1,715,013
2026-07-14	114.28	114.86	112.76	112.95	112.16	1,706,656
2026-07-13	113.18	114.14	112.86	113.43	112.63	1,268,535
2026-07-10	111.82	113.26	111.82	112.94	112.15	1,173,943
2026-07-09	113.00	113.24	111.54	111.77	110.98	1,468,759
2026-07-08	114.34	114.72	113.00	113.19	112.39	1,380,943
2026-07-07	114.03	116.40	113.99	114.43	113.63	1,401,294
2026-07-06	114.61	114.82	112.89	112.99	112.20	1,638,783
2026-07-02	113.19	115.24	112.73	115.02	114.21	1,335,568
2026-07-01	113.28	113.42	111.98	112.19	111.40	3,000,344
2026-06-30	113.85	114.54	113.01	113.04	112.25	1,826,399
2026-06-29	116.40	117.39	114.36	114.59	113.78	3,731,107
2026-06-26	115.03	118.32	114.31	118.32	117.49	4,219,338
2026-06-25	114.04	114.80	113.06	114.53	113.73	2,000,222
2026-06-24	113.00	113.47	112.02	113.32	112.52	1,755,384
2026-06-23	110.46	111.94	109.61	111.70	110.92	2,019,617
2026-06-22	108.67	110.34	108.60	109.70	108.93	2,024,001
2026-06-18	109.11	110.09	108.17	108.67	107.91	2,403,604
2026-06-17	109.80	110.58	108.34	108.92	108.15	1,664,361
2026-06-16	109.91	111.36	109.53	110.48	109.70	1,638,410
2026-06-15	108.31	110.11	107.90	109.57	108.80	1,470,019
2026-06-12	108.70	109.66	108.43	109.00	108.23	1,331,549
2026-06-11	109.56	110.25	108.04	108.25	107.49	1,424,735
2026-06-10	109.12	109.45	108.13	108.77	108.01	1,309,651
2026-06-09	106.89	108.58	106.14	107.99	107.23	1,328,618
2026-06-08	108.93	109.57	107.05	107.15	105.65	1,374,234
2026-06-05	107.70	110.13	107.52	109.27	107.74	2,020,165
2026-06-04	106.90	107.84	105.57	106.99	105.49	1,301,422
2026-06-03	107.16	108.72	106.11	106.23	104.75	1,990,892
2026-06-02	105.09	107.04	105.09	106.78	105.29	1,867,494
2026-06-01	106.69	106.97	105.06	105.09	103.62	1,589,893
2026-05-29	108.69	109.09	107.58	107.97	106.46	3,903,214
2026-05-28	110.85	111.31	108.63	108.93	107.41	1,612,679
2026-05-27	110.88	111.46	110.28	111.12	109.57	1,485,640
2026-05-26	112.17	112.17	110.62	111.03	109.48	1,119,264
2026-05-22	110.04	111.57	109.27	111.29	109.73	1,816,627
2026-05-21	109.72	110.49	108.94	109.84	108.30	1,944,504
2026-05-20	109.35	109.73	108.44	108.69	107.17	2,204,324
2026-05-19	107.16	109.30	106.78	109.00	107.48	1,880,210
2026-05-18	107.27	108.08	105.76	107.38	105.88	1,881,484
2026-05-15	109.00	109.38	106.24	106.36	104.87	2,487,029
2026-05-14	109.08	109.60	108.83	109.60	108.07	1,641,933
2026-05-13	108.83	109.45	107.94	109.09	107.57	1,647,072
2026-05-12	109.89	110.16	108.90	109.49	107.96	2,038,283
2026-05-11	109.74	110.48	109.17	109.99	108.45	1,620,964
2026-05-08	109.18	109.67	108.33	109.07	107.55	1,754,862
2026-05-07	109.20	109.30	107.70	108.77	107.25	1,494,861
2026-05-06	109.25	111.50	108.00	109.59	108.06	2,599,278
2026-05-05	112.38	113.21	111.44	111.64	110.08	1,403,354
2026-05-04	112.56	113.81	111.77	112.39	110.82	1,789,819
2026-05-01	113.63	115.59	112.97	113.56	111.97	2,068,555
2026-04-30	111.98	113.83	111.02	113.65	112.06	1,954,675
2026-04-29	111.59	112.30	110.63	111.29	109.73	1,421,391
2026-04-28	113.02	113.29	111.79	112.20	110.63	1,374,111

← NewerPage 2 of 21 · 1,255 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.