Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	84.800	85.540	82.970	83.980	72.006	1,471,060
2021-07-16	84.210	85.460	83.900	85.060	72.932	808,595
2021-07-15	83.020	84.270	82.920	84.070	72.083	1,462,415
2021-07-14	82.480	83.640	82.030	83.220	71.354	711,228
2021-07-13	82.820	83.410	82.260	82.630	70.849	868,198
2021-07-12	81.720	83.150	81.540	82.880	71.063	1,022,936
2021-07-09	82.390	82.560	81.470	81.920	70.240	1,294,695
2021-07-08	82.090	82.690	81.775	82.060	70.360	1,069,263
2021-07-07	81.240	82.520	80.840	82.320	70.583	1,018,063
2021-07-06	80.570	81.460	79.980	81.400	69.794	960,385
2021-07-02	80.700	80.785	80.200	80.700	69.194	833,907
2021-07-01	80.050	81.155	79.850	80.700	69.194	1,020,324
2021-06-30	79.970	80.370	79.350	80.040	68.628	1,370,016
2021-06-29	81.640	81.815	79.485	79.910	68.516	1,829,769
2021-06-28	81.930	82.600	81.650	81.920	70.240	1,250,843
2021-06-25	81.130	81.780	81.000	81.740	70.086	1,747,950
2021-06-24	81.760	81.850	80.850	81.250	69.665	1,649,012
2021-06-23	82.490	82.610	81.550	81.690	70.043	1,769,777
2021-06-22	83.070	83.580	82.510	82.520	70.754	1,486,379
2021-06-21	82.350	83.670	82.205	83.390	71.500	1,173,258
2021-06-18	83.640	83.980	81.930	82.110	70.403	2,955,208
2021-06-17	83.870	85.020	83.540	84.490	72.443	1,510,964
2021-06-16	85.470	86.310	83.750	83.910	71.946	2,084,811
2021-06-15	85.890	86.780	85.400	86.140	73.858	2,035,836
2021-06-14	85.710	86.040	85.110	85.840	73.601	1,227,251
2021-06-11	85.710	85.830	85.240	85.790	73.558	1,440,759
2021-06-10	85.280	86.260	85.190	85.850	73.609	1,483,381
2021-06-09	84.940	85.550	84.700	85.360	73.189	1,195,100
2021-06-08	85.500	85.840	84.390	84.750	72.666	1,398,369
2021-06-07	86.330	86.460	85.950	86.130	73.378	1,437,757
2021-06-04	86.030	86.210	85.620	86.130	73.378	1,752,680
2021-06-03	84.850	85.845	84.660	85.560	72.892	1,117,416
2021-06-02	84.280	85.640	83.870	85.220	72.603	1,320,421
2021-06-01	84.550	84.610	83.600	84.180	71.717	1,791,171
2021-05-28	84.000	84.440	83.840	84.200	71.734	1,437,807
2021-05-27	84.050	84.170	83.490	83.670	71.282	2,156,056
2021-05-26	83.770	84.310	83.440	83.940	71.512	1,200,647
2021-05-25	84.660	84.680	83.230	83.720	71.325	1,278,021
2021-05-24	85.340	85.790	84.600	84.660	72.126	1,977,930
2021-05-21	84.550	85.160	84.270	85.110	72.509	3,299,144
2021-05-20	84.370	85.190	84.300	84.500	71.989	1,392,236
2021-05-19	83.870	84.310	83.180	84.210	71.742	1,251,838
2021-05-18	83.220	84.270	83.090	83.930	71.504	1,784,069
2021-05-17	83.810	84.410	83.295	83.400	71.052	954,593
2021-05-14	83.720	84.730	83.630	83.700	71.308	759,755
2021-05-13	82.210	83.830	82.100	83.510	71.146	959,448
2021-05-12	83.620	83.890	82.310	82.430	70.226	1,244,228
2021-05-11	85.840	86.070	82.510	83.390	71.044	1,895,031
2021-05-10	85.220	86.780	85.160	85.840	73.131	983,634
2021-05-07	85.010	86.000	84.810	84.980	72.398	1,198,900
2021-05-06	84.670	85.250	84.270	85.150	72.543	970,575
2021-05-05	85.120	85.120	83.470	84.350	71.862	907,968
2021-05-04	85.290	85.560	84.640	85.190	72.577	1,082,396
2021-05-03	84.940	85.780	84.620	85.160	72.552	1,179,816
2021-04-30	84.440	84.950	83.810	84.840	72.279	1,347,860
2021-04-29	83.690	84.510	83.690	84.140	71.683	1,007,812
2021-04-28	83.760	83.910	83.300	83.650	71.265	630,738
2021-04-27	84.020	84.150	83.430	83.450	71.095	735,860
2021-04-26	84.940	85.000	84.150	84.200	71.734	808,287
2021-04-23	84.780	85.190	84.320	84.780	72.228	962,261

← NewerPage 23 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.