Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	93.720	94.850	93.110	94.790	82.870	1,246,286
2022-03-31	93.670	94.730	93.670	93.760	81.969	1,512,846
2022-03-30	92.570	93.870	92.170	93.820	82.022	1,752,898
2022-03-29	92.020	92.460	91.420	92.400	80.780	1,533,708
2022-03-28	90.790	92.000	89.980	91.800	80.256	1,838,003
2022-03-25	89.990	91.180	89.560	90.780	79.364	1,675,456
2022-03-24	89.040	90.020	88.840	89.550	78.289	893,066
2022-03-23	88.780	89.590	88.250	89.130	77.922	1,530,003
2022-03-22	89.830	89.830	88.400	88.580	77.441	1,149,493
2022-03-21	88.070	89.640	88.070	89.460	78.210	1,362,340
2022-03-18	88.570	89.020	87.650	87.850	76.803	2,223,283
2022-03-17	88.170	89.140	87.880	88.610	77.467	1,319,666
2022-03-16	88.370	88.650	86.870	87.930	76.872	1,189,425
2022-03-15	88.250	88.500	87.540	88.460	77.336	1,262,057
2022-03-14	88.150	88.600	86.950	87.380	76.392	791,681
2022-03-11	87.370	88.530	87.260	87.490	76.488	933,131
2022-03-10	86.420	87.710	86.230	87.550	76.540	982,959
2022-03-09	88.580	88.580	86.620	86.740	75.832	1,930,852
2022-03-08	89.470	89.620	87.730	87.750	76.715	1,616,500
2022-03-07	89.580	89.850	88.380	89.570	77.790	1,787,761
2022-03-04	87.030	89.600	86.820	89.520	77.747	1,158,271
2022-03-03	86.140	87.650	86.140	87.300	75.819	908,665
2022-03-02	84.850	86.250	84.730	85.990	74.681	1,296,961
2022-03-01	85.900	86.380	84.010	84.790	73.639	1,213,795
2022-02-28	85.320	86.180	85.020	85.950	74.647	1,519,210
2022-02-25	84.100	86.060	83.990	86.030	74.716	1,333,960
2022-02-24	83.290	83.680	81.770	83.250	72.302	1,259,747
2022-02-23	84.910	85.210	83.650	83.760	72.745	875,972
2022-02-22	85.290	85.810	83.980	84.920	73.752	970,446
2022-02-18	83.540	85.430	83.500	84.670	73.535	1,379,460
2022-02-17	84.350	85.040	83.550	84.510	73.396	1,055,220
2022-02-16	84.410	84.880	83.540	84.470	73.361	803,283
2022-02-15	85.640	86.050	83.960	84.380	73.283	958,449
2022-02-14	86.210	86.460	84.140	85.130	73.934	1,324,595
2022-02-11	85.790	86.310	85.280	85.720	74.447	1,349,778
2022-02-10	86.970	87.420	85.370	85.560	74.308	1,109,967
2022-02-09	87.920	88.240	87.360	87.710	76.175	975,753
2022-02-08	87.700	87.900	87.160	87.390	75.897	855,253
2022-02-07	86.670	87.630	86.400	87.360	75.871	1,277,232
2022-02-04	87.290	87.930	86.280	86.880	75.454	807,116
2022-02-03	88.780	89.190	87.890	88.010	76.436	917,241
2022-02-02	87.550	88.790	87.460	88.560	76.913	1,292,746
2022-02-01	88.620	89.105	86.955	87.590	76.071	2,278,275
2022-01-31	87.100	88.830	86.800	88.740	77.070	2,207,773
2022-01-28	86.160	87.650	85.420	87.650	76.123	2,766,522
2022-01-27	86.290	87.185	85.770	86.320	74.968	1,865,267
2022-01-26	86.090	86.970	84.780	85.580	74.325	1,481,535
2022-01-25	85.640	86.960	85.320	85.980	74.673	1,211,008
2022-01-24	87.460	88.130	84.285	86.400	75.037	1,937,888
2022-01-21	88.590	88.960	87.455	87.720	76.184	1,157,923
2022-01-20	87.860	89.059	87.670	87.880	76.323	956,179
2022-01-19	87.840	88.330	87.230	87.640	76.114	929,912
2022-01-18	87.680	87.980	86.450	87.620	76.097	1,202,748
2022-01-14	88.590	89.000	87.830	88.090	76.505	1,952,283
2022-01-13	87.790	89.500	87.460	88.860	77.174	1,739,471
2022-01-12	86.840	87.970	86.370	87.710	76.175	1,057,113
2022-01-11	87.500	87.980	86.350	86.970	75.532	1,591,687
2022-01-10	88.300	88.495	86.890	87.510	76.001	1,321,076
2022-01-07	87.630	88.710	87.270	88.240	76.635	822,756
2022-01-06	88.200	88.850	87.670	87.900	76.340	865,466

← NewerPage 20 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.