Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	75.570	76.570	75.460	76.530	62.668	2,614,126
2019-11-13	74.510	75.930	74.410	75.580	61.890	1,615,473
2019-11-12	74.250	74.690	74.130	74.200	60.760	1,882,786
2019-11-11	73.800	74.250	73.595	74.090	60.669	1,442,697
2019-11-08	74.110	74.920	73.340	73.810	60.440	2,453,596
2019-11-07	75.170	75.170	73.740	74.630	61.112	1,478,770
2019-11-06	75.160	76.010	75.000	75.560	61.873	1,630,557
2019-11-05	75.820	75.950	74.608	74.960	61.382	2,098,358
2019-11-04	77.230	77.230	75.720	76.090	62.307	1,612,670
2019-11-01	77.740	77.920	77.090	77.360	63.347	1,155,635
2019-10-31	77.590	77.870	76.970	77.700	63.626	1,673,613
2019-10-30	76.730	77.720	76.560	77.580	63.527	1,107,026
2019-10-29	76.150	76.990	75.870	76.480	62.627	1,525,812
2019-10-28	76.310	76.830	75.650	75.840	62.102	1,670,442
2019-10-25	77.580	77.676	76.590	76.590	62.717	1,417,201
2019-10-24	77.150	77.900	77.080	77.490	63.454	896,680
2019-10-23	77.020	77.290	76.600	77.060	63.102	1,305,163
2019-10-22	76.590	77.260	76.550	77.050	63.093	1,576,318
2019-10-21	76.410	76.890	76.280	76.660	62.774	1,033,603
2019-10-18	75.670	76.760	75.500	76.620	62.741	2,104,777
2019-10-17	75.760	76.110	75.280	75.800	62.070	1,465,731
2019-10-16	75.760	75.970	75.260	75.720	62.004	1,762,809
2019-10-15	76.360	76.700	75.390	75.800	62.070	1,297,434
2019-10-14	77.190	77.200	76.020	76.290	62.471	1,037,496
2019-10-11	76.710	77.545	76.330	77.050	63.093	1,259,132
2019-10-10	76.970	77.260	76.390	76.850	62.930	1,210,614
2019-10-09	77.650	77.780	76.900	77.340	63.331	1,735,977
2019-10-08	78.750	78.780	77.420	77.420	63.396	1,498,117
2019-10-07	79.460	79.460	78.680	78.940	64.641	1,351,993
2019-10-04	78.570	79.570	78.290	79.530	65.124	1,150,233
2019-10-03	78.860	79.040	78.150	78.500	64.281	1,459,536
2019-10-02	79.570	79.700	78.570	78.750	64.485	1,393,730
2019-10-01	79.710	80.045	79.170	79.660	65.231	1,787,284
2019-09-30	80.070	80.620	79.850	80.050	65.550	1,606,043
2019-09-27	80.550	80.550	79.420	80.000	65.509	1,024,812
2019-09-26	80.490	80.850	80.170	80.380	65.820	1,657,199
2019-09-25	79.450	80.340	78.910	80.260	65.722	1,845,787
2019-09-24	79.340	79.790	78.835	79.560	65.149	1,949,734
2019-09-23	78.950	79.390	78.850	78.970	64.666	1,437,654
2019-09-20	78.970	79.310	78.460	79.040	64.723	2,442,161
2019-09-19	78.600	78.760	78.260	78.660	64.412	1,552,352
2019-09-18	77.810	78.510	77.530	78.480	64.264	2,134,106
2019-09-17	78.100	78.540	77.230	77.540	63.495	1,906,447
2019-09-16	76.600	77.345	76.320	77.170	63.192	1,518,404
2019-09-13	76.300	77.500	75.890	76.600	62.725	2,388,025
2019-09-12	75.380	76.970	75.340	76.500	62.643	2,929,647
2019-09-11	74.040	74.875	73.320	74.770	61.226	2,501,620
2019-09-10	74.770	74.770	73.305	74.210	60.768	2,045,836
2019-09-09	75.960	76.000	74.895	75.180	61.173	2,134,503
2019-09-06	77.280	77.450	75.680	76.190	61.995	1,964,003
2019-09-05	78.170	78.410	77.020	77.140	62.768	1,399,663
2019-09-04	78.640	78.880	77.970	78.490	63.866	1,106,094
2019-09-03	77.220	78.510	76.960	78.490	63.866	2,380,294
2019-08-30	77.500	77.520	76.880	77.150	62.776	1,961,396
2019-08-29	76.210	77.240	75.870	77.150	62.776	2,129,279
2019-08-28	75.770	76.120	75.310	75.750	61.637	2,178,233
2019-08-27	76.010	76.460	75.720	75.750	61.637	1,569,025
2019-08-26	75.340	75.880	75.230	75.850	61.718	1,428,285
2019-08-23	77.050	77.300	75.060	75.330	61.295	1,704,249
2019-08-22	76.860	77.070	76.320	76.820	62.508	1,160,408

← NewerPage 30 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.