Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	83.110	84.160	81.270	81.370	68.356	1,131,517
2020-10-27	84.230	85.430	83.940	84.190	70.725	1,381,101
2020-10-26	82.710	84.100	82.225	84.060	70.615	1,027,036
2020-10-23	83.570	83.580	82.680	83.390	70.053	1,026,611
2020-10-22	82.170	83.180	81.800	83.030	69.750	535,423
2020-10-21	82.270	83.200	81.790	82.290	69.129	868,071
2020-10-20	82.190	82.720	81.320	82.140	69.003	916,025
2020-10-19	82.400	82.840	81.215	81.640	68.582	795,934
2020-10-16	81.260	82.670	81.160	82.390	69.213	953,457
2020-10-15	80.560	81.900	80.360	81.150	68.171	636,905
2020-10-14	81.240	81.650	80.940	81.350	68.339	698,193
2020-10-13	81.800	81.800	79.870	81.150	68.171	1,115,137
2020-10-12	82.110	83.400	82.050	82.540	69.339	816,342
2020-10-09	81.830	82.530	81.320	82.050	68.927	971,008
2020-10-08	81.180	81.750	80.720	81.730	68.658	1,199,667
2020-10-07	81.510	81.865	80.050	80.690	67.784	963,716
2020-10-06	80.710	82.030	79.830	81.300	68.297	1,216,565
2020-10-05	79.850	81.060	78.820	80.720	67.810	1,066,570
2020-10-02	79.440	80.715	78.960	79.810	67.045	900,613
2020-10-01	79.170	80.210	79.060	79.860	67.087	1,060,789
2020-09-30	79.300	79.910	78.530	79.080	66.432	1,444,914
2020-09-29	78.830	79.370	78.500	79.020	66.382	898,240
2020-09-28	78.970	79.370	78.080	78.420	65.877	713,509
2020-09-25	76.510	78.300	76.180	78.210	65.701	764,681
2020-09-24	75.780	77.080	75.280	76.700	64.433	794,241
2020-09-23	77.120	77.540	75.530	75.610	63.517	995,344
2020-09-22	76.560	77.940	76.550	77.060	64.735	1,152,865
2020-09-21	75.760	77.165	75.270	76.620	64.365	1,660,807
2020-09-18	77.430	78.080	76.850	76.860	64.567	2,281,076
2020-09-17	77.330	77.770	76.590	77.620	65.205	1,123,147
2020-09-16	77.480	78.850	77.350	77.940	65.474	1,193,658
2020-09-15	77.240	78.380	76.880	77.500	65.105	1,068,404
2020-09-14	76.960	77.800	76.650	76.980	64.668	936,784
2020-09-11	76.710	76.830	75.840	76.600	64.349	959,509
2020-09-10	78.110	78.590	76.290	76.460	64.231	898,366
2020-09-09	77.930	79.625	77.705	78.380	65.844	1,365,693
2020-09-08	78.430	78.430	76.620	77.400	65.021	984,257
2020-09-04	79.180	79.610	77.850	78.960	65.907	1,084,653
2020-09-03	80.700	81.180	78.340	79.100	66.024	1,155,891
2020-09-02	78.540	80.615	78.135	80.230	66.967	1,495,694
2020-09-01	79.110	79.110	77.660	78.480	65.506	665,144
2020-08-31	78.290	79.310	78.170	79.110	66.032	1,122,832
2020-08-28	79.390	79.390	78.030	78.660	65.657	735,577
2020-08-27	78.850	79.340	78.340	78.930	65.882	716,613
2020-08-26	79.150	79.150	77.650	78.440	65.473	1,305,583
2020-08-25	81.540	81.630	79.490	79.600	66.441	1,259,575
2020-08-24	81.100	81.310	80.170	81.250	67.818	837,051
2020-08-21	80.840	80.940	79.440	80.720	67.376	880,318
2020-08-20	80.700	81.330	80.130	80.470	67.167	816,000
2020-08-19	81.580	81.790	80.930	81.150	67.735	612,323
2020-08-18	81.500	81.820	80.870	81.180	67.760	1,014,484
2020-08-17	81.380	82.230	80.910	81.430	67.969	733,956
2020-08-14	81.610	81.940	80.570	81.270	67.835	645,401
2020-08-13	80.950	81.650	80.430	81.370	67.919	1,464,298
2020-08-12	81.520	83.000	80.970	81.980	68.428	1,151,925
2020-08-11	83.660	83.960	80.850	81.160	67.743	1,037,557
2020-08-10	82.980	83.950	82.140	83.250	69.488	1,249,451
2020-08-07	79.340	82.710	79.340	82.180	68.595	1,435,118
2020-08-06	80.270	81.490	79.880	81.060	67.660	1,547,829
2020-08-05	82.270	82.400	79.760	80.450	67.151	2,350,278

← NewerPage 26 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.