Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	74.580	74.715	72.980	73.190	59.181	1,001,220
2019-05-28	75.580	75.580	74.300	74.320	60.095	1,604,674
2019-05-24	75.870	76.140	75.330	75.380	60.952	789,786
2019-05-23	75.050	75.720	74.910	75.710	61.219	1,159,433
2019-05-22	74.410	74.910	74.110	74.870	60.540	881,026
2019-05-21	74.690	74.960	74.130	74.290	60.071	1,546,478
2019-05-20	75.020	75.250	74.390	74.690	60.394	1,069,646
2019-05-17	74.010	75.000	74.010	74.710	60.410	1,048,482
2019-05-16	73.630	74.540	73.500	74.240	60.030	874,791
2019-05-15	74.060	74.170	73.550	73.720	59.610	1,075,686
2019-05-14	74.520	74.600	73.720	73.850	59.715	1,242,846
2019-05-13	73.300	74.720	73.240	74.600	60.321	1,557,596
2019-05-10	71.630	73.290	71.540	73.290	59.262	1,132,728
2019-05-09	71.390	72.290	71.250	71.900	58.138	1,602,546
2019-05-08	72.640	72.690	71.240	71.360	57.702	1,399,246
2019-05-07	72.800	73.142	72.410	72.700	58.785	1,029,276
2019-05-06	72.910	73.240	72.600	72.750	58.825	895,949
2019-05-03	72.460	73.080	72.460	72.950	58.987	687,825
2019-05-02	72.390	72.840	71.820	72.340	58.494	1,217,670
2019-05-01	72.550	72.780	71.960	72.240	58.413	1,004,101
2019-04-30	71.370	72.840	71.290	72.770	58.842	1,688,030
2019-04-29	71.970	72.110	71.230	71.360	57.702	897,533
2019-04-26	72.610	73.240	72.155	72.180	58.365	1,211,151
2019-04-25	71.700	72.610	71.600	72.260	58.429	1,226,211
2019-04-24	71.150	72.250	71.045	71.990	58.211	1,934,118
2019-04-23	71.010	71.230	70.500	71.150	57.532	1,650,133
2019-04-22	70.360	70.830	70.270	70.520	57.022	1,252,408
2019-04-18	70.680	71.060	70.428	70.480	56.990	1,264,186
2019-04-17	70.770	71.080	70.510	70.610	57.095	1,103,791
2019-04-16	71.950	72.240	70.730	70.850	57.289	969,200
2019-04-15	72.190	72.390	71.780	72.030	58.243	756,523
2019-04-12	71.690	72.015	71.060	71.980	58.203	1,466,602
2019-04-11	71.500	71.870	71.220	71.840	58.090	856,435
2019-04-10	72.060	72.570	71.400	71.500	57.815	1,402,039
2019-04-09	71.760	72.040	71.520	72.020	58.235	828,201
2019-04-08	72.360	72.380	71.538	71.670	57.952	1,029,449
2019-04-05	71.740	72.420	71.210	72.390	58.534	2,557,810
2019-04-04	72.620	72.620	71.390	71.560	57.863	1,955,014
2019-04-03	72.520	72.790	71.850	72.240	58.413	1,362,435
2019-04-02	72.790	72.850	72.200	72.560	58.672	1,328,344
2019-04-01	73.580	73.770	72.120	72.790	58.858	1,321,017
2019-03-29	73.330	73.620	73.010	73.550	59.472	1,425,261
2019-03-28	74.560	74.710	73.180	73.460	59.400	992,390
2019-03-27	74.680	74.890	73.970	74.390	60.152	1,424,975
2019-03-26	74.350	74.910	74.090	74.750	60.443	1,034,893
2019-03-25	73.930	74.460	73.570	74.300	60.079	1,385,352
2019-03-22	73.480	74.450	73.410	73.750	59.634	1,346,850
2019-03-21	72.150	73.430	72.020	73.260	59.238	980,724
2019-03-20	72.230	72.960	71.960	72.230	58.405	1,294,887
2019-03-19	72.440	72.495	71.570	72.000	58.219	1,791,119
2019-03-18	73.070	73.110	72.240	72.510	58.631	1,611,388
2019-03-15	72.460	73.320	72.340	73.040	59.060	2,026,216
2019-03-14	72.890	73.250	72.480	72.610	58.712	1,509,713
2019-03-13	72.420	73.000	72.260	72.940	58.979	1,452,479
2019-03-12	72.290	72.545	71.890	72.370	58.518	1,837,618
2019-03-11	71.840	72.610	71.810	72.570	58.296	1,254,040
2019-03-08	71.220	71.770	71.030	71.700	57.597	1,028,177
2019-03-07	71.290	71.900	71.000	71.220	57.211	1,493,565
2019-03-06	71.230	71.430	70.800	71.070	57.091	1,290,899
2019-03-05	71.280	71.550	70.820	71.070	57.091	1,271,581

← NewerPage 32 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.