Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	83.960	84.740	83.800	84.570	69.712	1,155,439
2020-02-11	84.160	84.480	83.870	84.270	69.464	1,498,106
2020-02-10	83.750	84.030	83.250	83.980	69.225	1,220,500
2020-02-07	83.450	83.760	83.270	83.600	68.912	1,597,912
2020-02-06	82.720	83.350	82.570	83.170	68.558	1,388,321
2020-02-05	82.110	82.740	81.940	82.680	68.154	1,071,230
2020-02-04	82.650	83.020	82.105	82.270	67.816	1,595,503
2020-02-03	82.230	82.705	82.080	82.630	68.112	1,105,701
2020-01-31	81.810	82.410	81.610	82.050	67.634	2,038,434
2020-01-30	80.970	81.940	80.770	81.900	67.511	1,086,120
2020-01-29	80.730	81.070	80.440	81.020	66.785	1,493,356
2020-01-28	80.200	80.670	79.970	80.320	66.208	1,350,689
2020-01-27	80.330	80.840	79.750	80.110	66.035	1,774,848
2020-01-24	80.250	80.830	80.025	80.390	66.266	1,185,829
2020-01-23	79.940	80.365	79.690	80.300	66.192	1,269,782
2020-01-22	80.140	80.440	79.880	79.910	65.870	2,366,319
2020-01-21	79.750	80.060	79.360	80.030	65.969	1,732,705
2020-01-17	79.240	79.895	79.160	79.750	65.738	1,552,813
2020-01-16	78.700	79.300	78.700	79.210	65.293	2,065,904
2020-01-15	77.800	78.325	77.580	78.200	64.461	1,732,371
2020-01-14	77.590	77.870	77.105	77.610	63.974	1,439,745
2020-01-13	77.020	77.760	77.020	77.630	63.991	1,280,756
2020-01-10	76.800	77.300	76.700	77.010	63.480	1,073,951
2020-01-09	76.240	76.680	76.070	76.590	63.134	1,460,743
2020-01-08	76.810	76.810	76.190	76.300	62.895	1,034,685
2020-01-07	75.880	76.440	75.540	76.430	63.002	1,227,283
2020-01-06	76.080	76.385	75.910	76.150	62.771	1,382,407
2020-01-03	75.840	76.550	75.840	76.080	62.713	1,239,926
2020-01-02	76.940	77.100	75.760	76.050	62.688	1,446,270
2019-12-31	76.540	77.040	76.490	76.800	63.307	1,388,933
2019-12-30	76.050	76.590	76.050	76.560	63.109	1,106,183
2019-12-27	75.940	76.330	75.592	76.300	62.895	1,659,820
2019-12-26	75.840	75.910	75.310	75.640	62.351	639,949
2019-12-24	75.660	75.880	75.330	75.750	62.441	476,164
2019-12-23	76.560	76.560	75.470	75.640	62.351	961,525
2019-12-20	75.720	77.005	75.510	76.570	63.117	4,155,889
2019-12-19	76.070	76.480	75.430	75.450	62.194	6,537,412
2019-12-18	75.570	76.140	75.030	76.030	62.672	2,484,457
2019-12-17	75.750	76.370	75.535	75.610	62.326	1,494,016
2019-12-16	75.050	75.800	74.910	75.760	62.449	1,505,937
2019-12-13	74.470	75.180	73.960	75.020	61.839	972,164
2019-12-12	74.780	75.190	74.395	74.710	61.584	1,173,822
2019-12-11	75.000	75.180	74.370	74.950	61.782	1,485,564
2019-12-10	74.460	75.030	74.290	74.590	61.485	1,685,706
2019-12-09	75.280	75.290	74.740	74.950	61.374	1,579,276
2019-12-06	74.910	75.550	74.720	75.190	61.570	1,319,201
2019-12-05	74.200	75.090	74.140	75.090	61.488	1,636,311
2019-12-04	73.540	74.500	73.510	74.360	60.891	962,239
2019-12-03	73.940	74.180	73.650	73.810	60.440	851,706
2019-12-02	74.060	74.415	73.670	73.680	60.334	1,369,516
2019-11-29	74.440	74.690	74.250	74.330	60.866	703,254
2019-11-27	74.140	74.320	73.700	74.180	60.743	1,382,992
2019-11-26	73.880	74.440	73.560	74.130	60.702	1,775,317
2019-11-25	74.940	74.990	73.990	74.170	60.735	1,431,201
2019-11-22	75.000	75.290	74.270	74.950	61.374	1,614,158
2019-11-21	75.440	75.505	74.755	75.190	61.570	1,533,570
2019-11-20	75.450	75.850	74.730	75.470	61.800	1,721,495
2019-11-19	75.500	76.130	75.030	75.450	61.783	1,565,286
2019-11-18	76.690	77.020	75.650	75.730	62.012	1,574,236
2019-11-15	76.490	76.830	76.260	76.620	62.741	1,699,182

← NewerPage 29 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.