Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	111.39	112.25	110.81	111.91	110.35	1,738,352
2026-04-24	111.90	112.33	110.97	111.12	109.57	1,267,992
2026-04-23	109.98	112.26	109.84	112.05	110.48	1,324,648
2026-04-22	110.88	111.24	108.51	109.24	107.71	2,049,647
2026-04-21	112.00	112.01	109.87	109.96	108.42	1,733,733
2026-04-20	112.55	113.12	110.84	111.27	109.71	1,711,940
2026-04-17	111.47	113.03	110.66	112.71	111.13	1,739,603
2026-04-16	110.56	112.35	110.56	112.28	110.71	1,628,133
2026-04-15	111.24	111.52	110.25	110.74	109.19	1,281,426
2026-04-14	111.69	112.32	110.73	111.86	110.30	1,011,944
2026-04-13	113.18	113.30	111.20	111.78	110.22	1,672,297
2026-04-10	113.99	114.54	112.81	113.45	111.86	1,164,212
2026-04-09	112.91	115.53	112.77	114.32	112.72	1,652,691
2026-04-08	110.55	112.88	110.09	112.86	111.28	1,779,914
2026-04-07	111.36	112.58	111.27	111.33	109.77	1,841,268
2026-04-06	111.29	112.43	110.82	111.44	109.88	1,829,981
2026-04-02	111.00	112.28	110.36	111.68	110.12	1,034,246
2026-04-01	109.17	110.99	109.17	110.79	109.24	1,696,675
2026-03-31	110.34	110.34	108.66	109.92	108.38	1,537,259
2026-03-30	110.32	110.56	109.32	109.68	108.15	1,737,480
2026-03-27	108.68	109.57	108.16	108.72	107.20	1,483,618
2026-03-26	107.34	108.74	107.19	108.57	107.05	1,110,092
2026-03-25	108.59	108.85	107.63	107.80	106.29	986,163
2026-03-24	106.38	108.84	106.34	107.69	106.18	1,463,596
2026-03-23	107.14	107.83	106.16	106.90	105.41	1,465,639
2026-03-20	109.51	109.89	105.66	106.06	104.58	3,376,134
2026-03-19	110.05	111.09	108.11	109.56	108.03	1,973,896
2026-03-18	111.27	111.63	110.54	110.75	109.20	1,504,341
2026-03-17	113.55	113.93	112.00	112.23	110.66	1,419,400
2026-03-16	113.00	113.00	111.28	112.86	111.28	1,577,386
2026-03-13	111.13	112.66	110.61	112.04	110.47	1,524,981
2026-03-12	109.35	111.17	109.06	110.00	108.46	1,922,899
2026-03-11	110.29	110.50	109.07	109.35	107.82	1,252,998
2026-03-10	109.89	111.68	109.77	110.39	108.85	1,969,988
2026-03-09	110.97	111.30	109.95	111.16	108.87	1,697,311
2026-03-06	110.85	111.84	110.12	111.52	109.22	1,860,499
2026-03-05	112.57	112.88	110.85	111.41	109.11	1,496,503
2026-03-04	111.89	113.55	111.23	113.33	110.99	2,114,825
2026-03-03	111.84	113.10	109.52	111.99	109.68	2,078,278
2026-03-02	113.10	113.64	112.75	112.90	110.57	1,985,068
2026-02-27	112.49	113.44	112.11	113.28	110.94	1,748,644
2026-02-26	111.91	112.47	111.45	112.03	109.72	1,713,561
2026-02-25	111.36	112.00	109.65	111.44	109.14	1,688,765
2026-02-24	111.12	111.38	109.51	111.27	108.97	1,690,208
2026-02-23	110.56	112.00	110.20	111.16	108.87	2,957,487
2026-02-20	110.16	110.32	108.80	110.05	107.78	2,071,283
2026-02-19	108.73	110.17	108.73	109.80	107.53	1,526,434
2026-02-18	110.56	110.94	108.26	108.31	106.08	1,848,182
2026-02-17	111.89	112.66	110.36	110.54	108.26	1,436,112
2026-02-13	109.15	111.25	109.08	110.97	108.68	3,059,877
2026-02-12	108.45	110.50	106.66	109.34	107.08	3,044,709
2026-02-11	105.56	106.60	105.00	106.02	103.83	2,385,165
2026-02-10	104.67	106.58	104.30	105.78	103.60	2,574,250
2026-02-09	104.93	104.93	103.95	104.26	102.11	2,888,541
2026-02-06	105.72	106.17	103.97	105.09	102.92	1,871,056
2026-02-05	105.37	105.69	104.46	104.81	102.65	1,667,633
2026-02-04	104.66	105.55	104.28	104.75	102.59	2,097,142
2026-02-03	102.20	104.19	102.20	104.01	101.86	2,182,912
2026-02-02	103.60	104.13	102.15	102.40	100.29	1,610,866
2026-01-30	103.47	103.63	101.99	103.28	101.15	1,865,707

← NewerPage 3 of 21 · 1,255 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.