Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	70.410	71.010	69.910	70.860	58.767	1,219,469
2020-05-07	70.780	71.260	69.420	69.650	57.763	2,300,342
2020-05-06	72.460	72.460	69.810	69.840	57.921	1,985,287
2020-05-05	71.090	72.615	71.090	72.150	59.837	1,375,319
2020-05-04	71.180	71.670	70.070	71.440	59.248	1,130,137
2020-05-01	71.710	71.970	70.400	71.450	59.256	1,520,238
2020-04-30	74.120	74.200	72.090	72.750	60.334	1,742,562
2020-04-29	75.740	75.740	72.810	74.620	61.885	1,747,838
2020-04-28	74.070	75.100	73.240	74.250	61.578	1,410,761
2020-04-27	74.130	74.425	73.330	73.420	60.890	1,112,351
2020-04-24	73.930	74.250	72.680	73.640	61.072	1,460,276
2020-04-23	76.430	77.045	73.730	74.190	61.529	1,531,186
2020-04-22	75.300	77.250	74.090	76.780	63.676	1,507,889
2020-04-21	71.790	74.350	71.570	74.020	61.388	2,648,558
2020-04-20	78.490	78.630	73.120	73.240	60.741	1,850,985
2020-04-17	78.750	78.840	76.090	77.830	64.547	1,577,831
2020-04-16	76.120	77.730	74.900	77.260	64.075	1,601,384
2020-04-15	76.020	76.250	74.170	75.500	62.615	1,436,269
2020-04-14	76.030	77.730	75.860	77.170	64.000	1,153,636
2020-04-13	77.940	78.890	74.590	75.820	62.880	992,659
2020-04-09	76.530	81.250	76.530	79.000	65.518	1,659,951
2020-04-08	72.120	76.905	71.600	76.010	63.038	1,365,697
2020-04-07	75.640	75.640	71.210	71.530	59.322	2,606,538
2020-04-06	71.210	75.040	70.760	74.290	61.611	1,313,880
2020-04-03	70.210	71.650	68.370	68.750	57.017	2,175,540
2020-04-02	66.850	72.310	66.760	71.670	59.439	2,064,956
2020-04-01	69.910	70.590	65.895	67.730	56.171	1,976,801
2020-03-31	76.750	76.750	72.480	72.830	60.401	2,556,924
2020-03-30	76.020	78.770	74.660	78.170	64.829	2,470,024
2020-03-27	70.870	77.020	70.440	74.240	61.570	1,829,817
2020-03-26	67.140	73.690	66.640	72.790	60.367	2,056,060
2020-03-25	64.130	69.120	61.593	67.540	56.013	2,397,373
2020-03-24	63.400	65.490	60.300	65.290	54.147	2,620,470
2020-03-23	63.080	64.940	58.740	61.370	50.896	3,118,409
2020-03-20	71.500	71.635	62.010	62.930	52.190	3,145,762
2020-03-19	76.750	78.160	70.950	71.880	59.613	3,094,856
2020-03-18	71.940	77.380	70.180	76.150	63.154	2,533,260
2020-03-17	67.710	79.180	66.860	77.690	64.431	3,872,136
2020-03-16	70.020	72.330	64.930	65.950	54.695	3,280,471
2020-03-13	75.660	76.510	71.200	76.150	63.154	2,490,850
2020-03-12	75.500	76.815	71.040	72.400	60.044	2,950,579
2020-03-11	80.960	81.860	79.590	80.870	67.068	2,737,945
2020-03-10	81.990	83.590	79.160	82.590	68.495	2,920,841
2020-03-09	82.000	83.370	80.020	81.600	67.263	4,268,426
2020-03-06	83.810	85.690	81.300	85.350	70.355	3,040,899
2020-03-05	85.600	87.120	85.110	86.050	70.932	2,061,771
2020-03-04	83.740	87.655	83.740	87.070	71.772	1,952,673
2020-03-03	84.170	86.000	82.960	83.160	68.549	2,231,890
2020-03-02	79.290	84.460	79.150	84.420	69.588	2,835,748
2020-02-28	80.080	80.280	77.190	79.000	65.120	4,614,961
2020-02-27	85.150	85.805	81.570	81.570	67.239	2,564,011
2020-02-26	84.730	86.470	84.035	85.210	70.239	2,840,838
2020-02-25	84.900	85.320	83.320	83.560	68.879	2,613,111
2020-02-24	85.000	85.620	84.540	84.820	69.918	1,700,536
2020-02-21	85.660	86.420	85.230	85.340	70.346	2,212,936
2020-02-20	85.550	85.920	85.100	85.660	70.610	1,999,047
2020-02-19	86.640	86.710	85.770	85.880	70.791	1,598,577
2020-02-18	87.160	87.325	86.500	86.750	71.509	2,305,848
2020-02-14	86.000	86.870	85.800	86.790	71.542	1,754,321
2020-02-13	84.570	85.850	84.370	85.750	70.684	1,069,670

← NewerPage 28 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.