Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	88.200	88.850	87.670	87.900	76.340	865,466
2022-01-05	88.110	89.090	87.790	88.330	76.714	1,135,786
2022-01-04	88.560	89.450	88.000	88.110	76.522	996,904
2022-01-03	89.250	89.250	87.390	88.580	76.931	1,134,820
2021-12-31	88.950	89.460	88.440	89.010	77.304	726,065
2021-12-30	89.050	89.445	88.600	89.060	77.348	921,152
2021-12-29	88.050	89.090	88.050	88.910	77.217	1,112,804
2021-12-28	87.440	88.440	87.440	88.420	76.792	780,456
2021-12-27	87.200	87.570	86.840	87.550	76.036	909,259
2021-12-23	87.060	87.800	86.840	87.020	75.576	922,186
2021-12-22	86.970	87.410	86.500	87.060	75.611	1,054,787
2021-12-21	86.820	87.750	86.230	87.180	75.715	2,172,268
2021-12-20	85.830	86.610	84.870	86.400	75.037	1,503,332
2021-12-17	88.400	88.700	86.080	86.410	75.046	2,589,469
2021-12-16	88.270	89.400	88.085	88.660	77.000	1,442,827
2021-12-15	87.640	88.450	87.450	88.430	76.800	1,283,047
2021-12-14	88.150	88.340	87.110	87.190	75.723	1,521,265
2021-12-13	87.290	88.445	87.175	87.960	76.392	940,408
2021-12-10	87.050	87.780	86.705	87.240	75.767	756,549
2021-12-09	86.810	87.240	86.230	86.700	75.298	1,164,192
2021-12-08	86.750	87.500	86.350	86.790	75.376	1,052,625
2021-12-07	85.390	86.960	85.060	86.530	75.150	1,202,522
2021-12-06	85.900	87.390	85.760	85.940	74.160	1,244,573
2021-12-03	83.690	85.040	82.890	85.030	73.375	1,273,462
2021-12-02	82.290	83.950	82.290	83.230	71.822	1,263,484
2021-12-01	81.990	84.240	81.840	82.220	70.950	1,372,469
2021-11-30	84.620	84.930	81.440	81.590	70.406	3,378,168
2021-11-29	84.880	85.380	84.110	85.090	73.427	1,067,989
2021-11-26	85.110	85.870	84.380	84.510	72.926	644,833
2021-11-24	86.000	86.240	85.410	85.760	74.005	635,658
2021-11-23	86.590	86.590	85.580	85.900	74.126	731,424
2021-11-22	85.240	86.757	85.050	86.280	74.454	896,637
2021-11-19	84.840	85.510	84.570	85.380	73.677	993,592
2021-11-18	85.390	85.710	84.260	84.420	72.849	870,144
2021-11-17	84.880	85.740	84.450	85.490	73.772	577,999
2021-11-16	85.900	86.200	85.090	85.140	73.470	691,118
2021-11-15	85.030	85.830	84.700	85.790	74.031	794,531
2021-11-12	84.290	84.710	83.690	84.550	72.961	751,202
2021-11-11	84.120	84.340	83.360	84.100	72.572	657,005
2021-11-10	83.450	84.500	83.400	84.420	72.849	1,058,142
2021-11-09	83.130	83.940	82.950	83.040	71.658	1,433,679
2021-11-08	85.560	85.560	82.150	82.980	71.606	1,432,507
2021-11-05	84.730	85.860	84.530	85.500	73.780	730,037
2021-11-04	84.030	85.010	83.065	84.370	72.805	1,364,869
2021-11-03	84.340	85.050	83.470	84.190	72.650	966,045
2021-11-02	84.580	84.860	83.540	84.330	72.771	919,775
2021-11-01	84.440	84.580	83.530	84.280	72.728	911,013
2021-10-29	84.710	85.290	83.800	84.290	72.736	814,225
2021-10-28	84.140	84.940	84.085	84.810	73.185	528,146
2021-10-27	85.610	85.685	84.300	84.460	72.883	649,752
2021-10-26	84.800	85.810	84.560	85.340	73.642	585,744
2021-10-25	85.170	85.340	84.510	84.730	73.116	515,187
2021-10-22	84.640	85.480	84.591	85.280	73.591	412,933
2021-10-21	84.490	84.770	84.185	84.490	72.909	581,124
2021-10-20	83.840	84.770	83.820	84.350	72.788	575,026

← NewerPage 21 of 21 · 1,255 trading days

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.