Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	81.290	81.970	81.001	81.610	70.424	844,050
2021-10-11	82.200	82.270	81.120	81.270	70.130	718,427
2021-10-08	82.590	82.800	82.010	82.140	70.881	604,155
2021-10-07	83.230	83.910	82.560	82.720	71.382	787,498
2021-10-06	81.540	83.120	81.040	82.970	71.597	939,865
2021-10-05	81.750	82.385	81.530	81.610	70.424	1,032,960
2021-10-04	80.340	82.280	80.267	81.860	70.639	1,109,094
2021-10-01	81.500	81.510	80.460	80.610	69.561	917,568
2021-09-30	82.260	82.330	80.820	81.000	69.897	1,509,973
2021-09-29	81.400	82.885	81.360	82.340	71.054	955,134
2021-09-28	81.840	82.260	80.930	81.420	70.260	1,084,268
2021-09-27	83.650	84.260	82.090	82.200	70.933	1,068,498
2021-09-24	83.320	83.880	83.150	83.570	72.115	823,828
2021-09-23	83.420	84.220	83.205	83.310	71.891	1,214,164
2021-09-22	83.400	83.870	82.640	83.570	72.115	1,057,542
2021-09-21	83.660	84.240	82.850	82.920	71.554	991,599
2021-09-20	83.400	84.280	82.720	83.440	72.003	1,091,970
2021-09-17	84.630	85.400	83.480	83.600	72.141	1,774,143
2021-09-16	85.600	86.190	84.905	85.050	73.392	1,228,861
2021-09-15	85.590	86.130	85.050	85.340	73.642	893,439
2021-09-14	86.480	86.910	85.750	85.930	74.152	781,857
2021-09-13	87.670	87.915	85.880	86.090	74.290	1,167,566
2021-09-10	87.780	88.000	86.970	87.010	75.084	1,288,386
2021-09-09	88.480	88.580	87.710	87.880	75.834	946,782
2021-09-08	86.250	88.700	85.910	88.430	76.309	1,198,864
2021-09-07	87.040	87.230	85.810	86.140	74.333	1,251,509
2021-09-03	88.850	89.100	88.070	88.110	75.547	787,992
2021-09-02	89.020	89.210	88.420	88.980	76.293	1,167,064
2021-09-01	87.940	89.120	87.630	88.760	76.105	1,402,279
2021-08-31	88.520	88.820	87.265	87.720	75.213	1,640,218
2021-08-30	88.090	88.760	87.810	88.490	75.873	741,332
2021-08-27	87.900	88.300	87.540	88.020	75.470	911,927
2021-08-26	87.250	87.775	86.725	87.620	75.127	908,800
2021-08-25	86.950	87.720	86.460	87.340	74.887	788,855
2021-08-24	87.590	87.680	86.600	87.140	74.716	1,166,843
2021-08-23	89.480	89.480	87.480	87.550	75.067	1,486,361
2021-08-20	89.400	90.100	88.850	89.590	76.816	1,589,586
2021-08-19	89.440	90.770	89.305	89.570	76.799	960,045
2021-08-18	89.920	90.120	88.950	89.280	76.550	624,642
2021-08-17	89.520	90.050	89.120	89.980	77.151	708,123
2021-08-16	89.020	89.875	88.840	89.610	76.833	705,193
2021-08-13	88.170	88.960	87.840	88.840	76.173	726,087
2021-08-12	88.370	88.370	87.820	87.920	75.384	910,378
2021-08-11	87.860	88.460	87.670	88.160	75.590	837,710
2021-08-10	87.810	88.000	87.260	87.680	75.179	811,199
2021-08-09	86.860	87.810	86.860	87.710	75.204	1,165,117
2021-08-06	86.240	87.940	85.760	86.860	74.475	1,396,077
2021-08-05	85.390	86.160	84.850	86.130	73.850	859,269
2021-08-04	85.350	85.350	84.080	85.250	73.095	897,407
2021-08-03	85.020	85.970	84.240	85.610	73.404	795,620
2021-08-02	84.130	85.030	83.900	84.810	72.718	746,125
2021-07-30	84.260	84.970	83.810	83.920	71.955	939,680
2021-07-29	84.330	84.690	83.800	84.270	72.255	717,648
2021-07-28	84.990	85.100	83.630	84.190	72.186	737,039
2021-07-27	83.320	85.210	82.810	84.990	72.872	742,852
2021-07-26	83.110	83.500	82.610	83.250	71.380	651,193
2021-07-23	82.450	83.420	82.240	83.390	71.500	552,040
2021-07-22	82.290	82.760	81.890	82.490	70.729	735,170
2021-07-21	83.940	83.980	82.270	82.300	70.566	1,210,383
2021-07-20	84.090	85.110	83.730	83.980	72.006	949,077

← NewerPage 22 of 79 · 4,730 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.