Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	76.860	77.070	76.320	76.820	62.508	1,160,408
2019-08-21	76.620	76.960	76.400	76.920	62.589	1,215,032
2019-08-20	77.200	77.200	76.430	76.660	62.377	1,718,997
2019-08-19	76.650	77.310	76.070	76.970	62.630	1,842,943
2019-08-16	75.870	76.845	75.770	76.640	62.361	2,310,384
2019-08-15	75.040	76.130	74.920	75.810	61.686	3,140,613
2019-08-14	76.740	76.770	75.130	75.250	61.230	1,528,435
2019-08-13	76.580	76.990	76.160	76.510	62.255	2,820,064
2019-08-12	76.970	77.010	76.280	76.640	62.361	2,022,564
2019-08-09	76.420	76.900	75.590	76.690	62.402	2,787,376
2019-08-08	75.090	76.500	74.410	76.320	62.101	2,579,316
2019-08-07	75.110	75.640	74.020	75.220	61.206	2,969,405
2019-08-06	75.060	75.350	73.670	75.000	61.027	5,268,682
2019-08-05	76.080	76.700	74.630	75.050	61.067	2,157,736
2019-08-02	76.680	77.410	75.420	75.740	61.629	2,160,308
2019-08-01	75.600	77.110	75.370	76.640	62.361	2,349,639
2019-07-31	76.180	76.690	75.440	75.690	61.588	1,041,342
2019-07-30	76.760	77.260	75.820	76.210	62.011	918,355
2019-07-29	76.800	77.180	76.140	76.850	62.532	1,078,810
2019-07-26	76.350	76.820	75.907	76.590	62.320	1,120,516
2019-07-25	76.900	77.070	75.940	76.250	62.044	1,219,889
2019-07-24	76.610	76.610	75.710	76.430	62.190	847,716
2019-07-23	76.300	76.670	75.710	76.230	62.027	988,092
2019-07-22	76.130	76.740	75.420	76.280	62.068	1,193,263
2019-07-19	77.020	77.210	75.950	75.980	61.824	854,711
2019-07-18	76.800	77.200	76.125	77.160	62.784	893,381
2019-07-17	76.560	77.280	76.500	76.740	62.442	917,878
2019-07-16	76.070	76.430	75.570	76.230	62.027	1,355,060
2019-07-15	76.100	76.540	75.790	76.290	62.076	657,674
2019-07-12	76.580	76.720	75.770	76.160	61.970	709,106
2019-07-11	76.570	77.090	75.995	76.680	62.394	831,135
2019-07-10	76.700	77.120	76.310	76.650	62.369	793,998
2019-07-09	76.350	76.695	75.970	76.610	62.337	884,379
2019-07-08	76.560	76.790	75.938	76.470	62.223	795,704
2019-07-05	75.930	76.600	75.040	76.450	62.206	760,929
2019-07-03	76.130	77.090	76.050	76.520	62.263	512,719
2019-07-02	75.550	76.010	75.280	75.900	61.759	1,147,334
2019-07-01	75.120	75.330	74.230	75.210	61.197	1,141,170
2019-06-28	74.560	75.620	74.450	75.110	61.116	2,159,987
2019-06-27	74.830	75.270	74.360	74.650	60.742	926,412
2019-06-26	76.400	76.640	74.660	74.730	60.807	1,160,128
2019-06-25	77.050	77.050	76.450	76.580	62.312	996,672
2019-06-24	77.550	77.770	76.820	76.900	62.573	1,414,029
2019-06-21	77.420	77.580	76.460	77.450	63.020	1,597,193
2019-06-20	76.930	77.715	76.570	77.360	62.947	883,970
2019-06-19	76.220	77.230	76.030	76.900	62.573	1,481,979
2019-06-18	76.740	76.800	75.480	76.430	62.190	1,426,239
2019-06-17	76.730	77.190	75.810	76.200	62.003	908,680
2019-06-14	76.450	77.030	76.290	76.710	62.418	1,142,182
2019-06-13	76.280	76.640	75.740	76.210	62.011	971,873
2019-06-12	75.220	76.260	75.220	76.240	62.036	987,640
2019-06-11	75.410	75.580	74.405	74.930	60.970	1,084,575
2019-06-10	75.630	76.120	75.220	75.920	61.389	1,081,076
2019-06-07	77.100	77.550	75.880	75.880	61.356	1,350,163
2019-06-06	76.390	76.660	76.001	76.530	61.882	1,166,476
2019-06-05	74.660	76.300	74.480	76.140	61.567	1,401,027
2019-06-04	74.480	74.520	72.950	74.450	60.200	1,366,758
2019-06-03	73.260	74.630	73.250	74.480	60.224	1,672,742
2019-05-31	73.430	73.730	72.790	73.340	59.303	2,114,837
2019-05-30	73.160	73.650	72.725	72.920	58.963	1,070,370

← NewerPage 31 of 79 · 4,731 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.