Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	79.030	82.430	79.010	82.190	68.603	2,629,716
2020-08-03	79.960	80.000	78.220	79.280	66.174	1,211,889
2020-07-31	79.620	80.290	78.880	80.240	66.975	1,107,713
2020-07-30	79.660	79.915	79.030	79.550	66.399	1,009,264
2020-07-29	79.800	80.400	79.680	80.150	66.900	655,417
2020-07-28	78.750	80.490	78.590	79.670	66.500	1,061,855
2020-07-27	79.550	79.550	78.480	79.010	65.949	1,103,795
2020-07-24	80.610	81.310	79.120	79.520	66.374	780,074
2020-07-23	80.230	80.820	79.890	80.520	67.209	1,482,240
2020-07-22	77.630	80.300	77.310	80.210	66.950	1,153,384
2020-07-21	77.830	78.675	77.530	78.000	65.106	1,360,150
2020-07-20	78.440	79.180	77.735	77.790	64.930	1,022,918
2020-07-17	77.210	78.910	76.810	78.740	65.723	1,372,393
2020-07-16	75.930	77.340	75.790	76.790	64.096	1,605,297
2020-07-15	77.310	77.575	75.795	75.930	63.378	1,713,919
2020-07-14	75.680	76.920	75.340	76.570	63.912	2,206,224
2020-07-13	74.690	76.040	74.490	75.560	63.069	1,783,488
2020-07-10	73.600	75.060	73.600	74.540	62.218	1,188,105
2020-07-09	73.550	73.930	71.660	73.650	61.475	1,363,301
2020-07-08	73.270	74.300	72.810	73.940	61.717	1,245,765
2020-07-07	72.600	73.470	72.040	73.340	61.216	1,163,790
2020-07-06	73.620	74.480	72.460	73.340	61.216	1,682,939
2020-07-02	72.830	73.830	72.770	73.230	61.124	1,774,368
2020-07-01	70.340	72.750	70.260	72.490	60.506	1,782,100
2020-06-30	69.700	70.700	69.600	70.360	58.729	1,350,960
2020-06-29	69.440	69.800	68.530	69.730	58.203	1,248,638
2020-06-26	68.520	69.580	67.650	68.900	57.510	3,616,690
2020-06-25	69.440	69.440	67.140	68.810	57.435	1,388,534
2020-06-24	69.340	69.870	68.260	69.460	57.977	1,674,508
2020-06-23	71.330	71.330	69.185	70.000	58.428	1,783,676
2020-06-22	69.530	71.340	68.280	70.620	58.946	2,053,486
2020-06-19	73.070	73.300	69.740	69.800	58.261	3,733,957
2020-06-18	71.910	72.550	70.610	72.460	60.481	2,041,381
2020-06-17	72.720	73.030	71.400	72.460	60.481	2,199,894
2020-06-16	74.060	74.750	72.150	72.550	60.557	2,314,562
2020-06-15	70.410	72.830	69.720	72.340	60.381	1,668,084
2020-06-12	73.340	73.530	70.840	71.750	59.889	1,522,995
2020-06-11	73.490	73.820	71.070	71.840	59.964	1,727,930
2020-06-10	75.140	76.345	74.710	74.860	62.485	1,109,566
2020-06-09	76.090	76.090	74.050	75.270	62.827	1,436,466
2020-06-08	75.160	77.420	74.510	77.220	64.041	1,245,755
2020-06-05	74.630	76.940	74.200	75.580	62.681	1,723,467
2020-06-04	75.590	75.840	73.015	73.990	61.363	1,267,104
2020-06-03	75.030	76.260	75.000	76.080	63.096	1,344,425
2020-06-02	74.820	74.980	73.740	74.910	62.126	1,363,702
2020-06-01	74.600	75.320	73.750	74.370	61.678	1,038,094
2020-05-29	73.610	75.270	73.360	74.730	61.976	1,876,956
2020-05-28	72.290	74.390	71.780	73.940	61.321	2,379,878
2020-05-27	71.930	71.930	69.300	70.510	58.477	2,586,457
2020-05-26	71.020	72.110	70.450	70.760	58.684	1,784,180
2020-05-22	69.310	69.900	69.055	69.820	57.904	1,340,046
2020-05-21	70.120	70.810	69.060	69.300	57.473	1,510,859
2020-05-20	71.200	71.290	70.070	70.330	58.327	1,531,716
2020-05-19	71.830	71.880	70.640	70.650	58.593	1,272,468
2020-05-18	70.490	72.700	69.950	72.230	59.903	2,530,174
2020-05-15	68.390	69.710	66.550	68.760	57.025	6,530,994
2020-05-14	67.720	68.870	66.330	68.720	56.992	1,999,032
2020-05-13	68.490	68.650	67.000	68.350	56.685	2,586,315
2020-05-12	70.210	70.830	68.400	68.970	57.199	3,072,654
2020-05-11	70.540	71.480	69.190	70.830	58.742	2,311,772

← NewerPage 27 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.