Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	74.850	75.680	73.660	75.210	63.600	1,224,138
2021-01-25	72.320	75.150	72.120	75.080	63.490	2,551,584
2021-01-22	71.660	73.100	71.010	72.880	61.629	2,680,496
2021-01-21	72.320	72.710	71.620	71.740	60.665	2,416,856
2021-01-20	72.390	72.855	71.845	72.540	61.342	2,273,375
2021-01-19	74.480	74.480	72.770	72.990	61.722	2,451,722
2021-01-15	73.900	74.780	73.420	74.390	62.906	1,240,093
2021-01-14	75.690	75.690	73.031	73.990	62.568	1,764,548
2021-01-13	74.440	75.760	74.290	75.500	63.845	1,879,765
2021-01-12	74.870	75.210	73.400	74.240	62.779	1,456,489
2021-01-11	74.910	75.330	74.374	75.040	63.456	2,480,388
2021-01-08	74.300	75.130	74.100	75.000	63.422	1,552,748
2021-01-07	76.620	76.790	73.990	74.240	62.779	2,153,808
2021-01-06	75.570	77.000	75.430	76.390	64.598	2,284,388
2021-01-05	76.390	76.580	75.480	75.760	64.065	1,570,814
2021-01-04	77.640	77.980	75.560	76.130	64.378	2,807,583
2020-12-31	77.260	78.110	76.730	78.060	66.010	1,238,714
2020-12-30	76.600	77.190	76.505	76.970	65.088	1,526,587
2020-12-29	76.850	77.470	76.550	76.570	64.750	1,027,626
2020-12-28	76.630	77.200	76.460	76.750	64.902	991,551
2020-12-24	75.850	76.550	75.650	76.470	64.665	462,903
2020-12-23	76.800	77.170	75.540	75.720	64.031	1,226,295
2020-12-22	77.000	77.090	75.755	76.550	64.733	1,680,643
2020-12-21	77.610	78.320	76.370	77.080	65.181	1,395,848
2020-12-18	78.670	79.500	78.420	78.860	66.686	2,410,151
2020-12-17	78.360	79.660	78.090	78.740	66.585	1,692,146
2020-12-16	79.000	79.640	77.590	78.000	65.959	1,326,559
2020-12-15	77.480	79.250	76.950	78.730	66.576	1,419,770
2020-12-14	77.770	78.600	76.750	77.240	65.316	1,368,174
2020-12-11	76.970	77.640	76.650	77.470	65.511	1,172,969
2020-12-10	77.710	78.150	76.680	77.340	65.401	1,105,731
2020-12-09	77.220	78.010	76.970	77.800	65.790	1,449,754
2020-12-08	77.080	78.220	76.820	77.260	65.333	1,723,956
2020-12-07	76.930	78.210	76.760	78.200	65.693	1,638,014
2020-12-04	77.740	78.200	76.440	77.080	64.752	1,123,095
2020-12-03	78.200	78.445	77.570	77.910	65.449	1,122,239
2020-12-02	78.110	78.560	77.010	78.490	65.936	914,137
2020-12-01	78.300	79.250	77.830	78.510	65.953	1,246,076
2020-11-30	78.760	78.770	77.570	77.780	65.340	1,418,833
2020-11-27	80.400	80.540	78.930	78.990	66.356	438,661
2020-11-25	79.200	80.590	79.000	80.580	67.692	1,657,694
2020-11-24	79.670	79.900	78.460	79.070	66.424	3,116,140
2020-11-23	78.610	79.480	78.345	79.300	66.617	2,356,419
2020-11-20	78.650	79.390	78.260	78.450	65.903	1,358,445
2020-11-19	78.980	79.270	77.610	78.350	65.819	1,536,392
2020-11-18	81.890	81.890	78.780	79.060	66.415	2,428,495
2020-11-17	83.660	83.660	80.570	80.600	67.709	2,013,264
2020-11-16	83.370	84.460	82.320	84.330	70.842	2,218,390
2020-11-13	81.430	82.870	81.340	82.120	68.986	1,467,446
2020-11-12	82.180	82.900	80.790	81.340	68.330	1,654,681
2020-11-11	82.800	83.360	81.950	82.370	69.196	1,724,671
2020-11-10	83.090	83.810	82.420	82.460	69.271	1,521,302
2020-11-09	85.370	86.900	82.750	83.040	69.759	1,967,448
2020-11-06	82.200	82.980	81.450	81.850	68.759	1,262,485
2020-11-05	84.100	84.710	81.550	82.470	69.280	1,692,421
2020-11-04	84.020	85.590	83.410	83.450	70.103	1,209,182
2020-11-03	84.220	85.250	83.580	84.320	70.834	854,745
2020-11-02	81.990	83.270	81.550	83.210	69.901	1,109,704
2020-10-30	80.940	82.230	80.370	81.120	68.146	1,330,350
2020-10-29	81.170	82.450	79.910	81.340	68.330	890,589

← NewerPage 25 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.