Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	84.910	85.270	84.080	84.810	72.253	1,308,246
2021-04-21	86.160	86.560	85.030	85.080	72.483	1,034,748
2021-04-20	84.070	86.170	83.370	85.890	73.174	1,364,496
2021-04-19	84.430	84.490	83.630	83.790	71.384	1,319,843
2021-04-16	83.950	84.655	83.700	84.240	71.768	1,306,970
2021-04-15	82.800	83.745	82.800	83.580	71.206	1,289,567
2021-04-14	81.770	82.670	81.760	82.620	70.388	1,279,378
2021-04-13	81.420	82.450	80.840	82.280	70.098	1,432,113
2021-04-12	80.860	81.560	80.390	80.720	68.769	1,664,071
2021-04-09	81.100	81.480	80.270	80.530	68.607	1,371,838
2021-04-08	81.510	81.810	80.930	81.110	69.101	1,395,226
2021-04-07	81.580	81.900	80.830	81.300	69.263	1,239,137
2021-04-06	81.290	81.770	80.750	81.500	69.433	1,011,018
2021-04-05	80.960	82.390	80.960	81.490	69.425	1,385,599
2021-04-01	80.570	81.430	80.310	81.030	69.033	1,111,872
2021-03-31	81.130	81.610	80.810	81.360	69.314	1,387,989
2021-03-30	81.970	82.460	80.800	81.330	69.289	1,064,565
2021-03-29	81.490	83.180	81.310	82.670	70.430	915,698
2021-03-26	81.430	81.860	80.330	81.460	69.399	1,625,685
2021-03-25	81.400	82.440	80.760	81.590	69.510	913,151
2021-03-24	79.390	81.320	79.170	80.990	68.999	1,568,037
2021-03-23	78.080	80.200	77.680	79.980	68.139	999,263
2021-03-22	78.550	78.840	77.685	77.970	66.426	1,727,630
2021-03-19	78.630	79.230	77.970	78.800	67.133	3,001,517
2021-03-18	78.230	78.860	77.550	78.540	66.912	1,360,891
2021-03-17	78.850	79.040	78.020	78.110	66.545	1,335,067
2021-03-16	78.430	79.180	78.270	78.490	66.869	1,439,493
2021-03-15	77.550	78.860	77.320	78.820	67.150	1,596,772
2021-03-12	76.360	78.000	75.995	77.300	65.855	1,597,819
2021-03-11	76.090	76.670	75.855	76.070	64.807	3,332,494
2021-03-10	75.030	76.290	74.830	76.190	64.910	3,511,690
2021-03-09	73.610	75.070	73.610	74.720	63.657	2,840,903
2021-03-08	73.130	74.950	72.880	74.190	62.737	1,387,917
2021-03-05	71.450	73.310	71.310	72.860	61.613	1,557,843
2021-03-04	71.320	72.660	70.900	71.180	60.192	1,403,644
2021-03-03	71.600	71.710	70.425	71.130	60.150	1,562,910
2021-03-02	71.750	72.170	70.850	71.910	60.809	1,422,760
2021-03-01	70.940	72.045	70.890	71.490	60.454	1,438,293
2021-02-26	71.530	72.640	70.250	70.270	59.422	2,361,133
2021-02-25	71.210	72.070	71.210	71.410	60.386	1,292,358
2021-02-24	71.570	72.010	71.040	71.400	60.378	1,145,964
2021-02-23	71.590	72.790	71.220	71.860	60.767	1,780,895
2021-02-22	72.370	72.500	69.788	71.000	60.040	2,226,363
2021-02-19	74.090	74.150	72.260	72.330	61.164	1,813,736
2021-02-18	73.240	74.620	73.000	74.090	62.653	1,436,936
2021-02-17	72.980	73.600	72.290	73.300	61.985	1,487,169
2021-02-16	73.210	73.640	71.820	72.660	61.443	1,660,445
2021-02-12	72.330	73.410	71.910	73.280	61.968	1,247,311
2021-02-11	73.530	73.810	72.230	72.560	61.359	1,492,402
2021-02-10	73.740	74.250	73.171	73.440	62.103	1,720,008
2021-02-09	73.190	73.500	72.350	73.260	61.951	777,579
2021-02-08	74.290	74.450	72.260	72.590	61.384	1,637,153
2021-02-05	74.210	74.860	73.850	74.200	62.746	1,243,493
2021-02-04	72.630	74.360	72.255	73.930	62.517	1,453,364
2021-02-03	72.770	73.260	72.390	72.740	61.511	748,373
2021-02-02	72.840	74.533	72.200	72.770	61.536	908,540
2021-02-01	72.950	73.700	72.440	72.840	61.596	1,365,206
2021-01-29	73.460	73.850	72.480	72.720	61.494	1,744,201
2021-01-28	75.120	76.170	73.910	73.910	62.500	1,650,024
2021-01-27	74.370	76.410	74.050	75.090	63.498	1,505,644

← NewerPage 24 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.