Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	71.330	71.360	70.420	71.300	57.276	1,370,129
2019-03-01	71.580	71.610	70.410	70.930	56.978	1,058,608
2019-02-28	70.450	71.380	70.230	71.240	57.227	1,530,530
2019-02-27	70.000	70.750	69.800	70.420	56.569	1,177,938
2019-02-26	71.010	71.010	70.010	70.220	56.408	1,629,396
2019-02-25	72.360	72.360	70.580	70.880	56.938	1,845,649
2019-02-22	71.380	72.180	71.160	72.180	57.983	1,941,418
2019-02-21	70.100	71.310	69.810	71.200	57.195	1,394,988
2019-02-20	70.000	70.485	69.530	70.400	56.553	1,286,645
2019-02-19	69.720	70.390	69.600	70.090	56.304	1,241,413
2019-02-15	69.540	69.970	69.290	69.680	55.974	1,979,068
2019-02-14	68.700	69.900	68.260	69.030	55.452	2,081,010
2019-02-13	69.800	70.140	69.800	70.060	56.280	1,664,211
2019-02-12	70.660	71.080	70.030	70.190	56.384	2,108,215
2019-02-11	70.490	70.960	70.340	70.760	56.842	1,455,432
2019-02-08	69.600	70.480	69.480	70.470	56.609	921,617
2019-02-07	68.860	69.730	68.720	69.720	56.006	1,280,746
2019-02-06	68.780	69.055	68.480	68.890	55.340	861,408
2019-02-05	68.790	68.980	68.370	68.840	55.300	1,277,630
2019-02-04	68.510	69.000	67.900	68.990	55.420	1,645,619
2019-02-01	69.340	69.340	68.210	68.850	55.308	1,157,320
2019-01-31	67.790	69.620	67.510	69.340	55.701	2,230,264
2019-01-30	67.190	68.300	66.970	67.940	54.577	1,117,545
2019-01-29	67.880	68.250	67.275	67.470	54.199	1,544,070
2019-01-28	68.020	68.300	67.280	67.660	54.352	943,693
2019-01-25	68.430	69.030	67.790	67.940	54.577	1,220,544
2019-01-24	68.230	68.820	67.485	68.750	55.227	1,101,856
2019-01-23	67.650	68.120	67.480	68.100	54.705	1,205,247
2019-01-22	67.350	67.900	66.740	67.580	54.287	1,495,802
2019-01-18	67.030	67.375	66.830	67.240	54.014	1,138,932
2019-01-17	66.730	67.140	66.540	67.060	53.870	1,255,106
2019-01-16	65.720	66.720	65.475	66.670	53.556	1,405,800
2019-01-15	64.770	66.660	64.670	66.040	53.050	1,794,932
2019-01-14	64.870	65.150	64.170	64.960	52.183	1,499,480
2019-01-11	65.710	65.890	65.085	65.550	52.657	873,670
2019-01-10	64.530	65.860	64.270	65.810	52.865	1,080,052
2019-01-09	64.640	65.030	64.100	64.380	51.717	1,501,042
2019-01-08	64.020	64.940	63.690	64.860	52.102	1,268,760
2019-01-07	64.230	64.700	63.680	63.850	51.291	2,235,454
2019-01-04	63.450	64.790	63.280	64.590	51.885	1,691,099
2019-01-03	63.490	64.210	63.330	63.690	51.162	1,362,928
2019-01-02	65.070	65.120	63.130	63.530	51.034	1,325,230
2018-12-31	65.060	65.280	64.310	65.230	52.400	935,140
2018-12-28	65.430	65.960	64.680	64.940	52.167	847,574
2018-12-27	64.410	65.310	63.330	65.300	52.456	1,396,002
2018-12-26	63.370	64.400	62.510	64.350	51.693	1,004,762
2018-12-24	67.070	67.440	63.030	63.240	50.801	664,253
2018-12-21	66.580	68.550	66.580	66.940	53.773	3,520,515
2018-12-20	67.260	68.290	66.110	67.030	53.846	2,116,769
2018-12-19	67.680	68.240	66.930	67.210	53.990	1,267,176
2018-12-18	67.530	68.250	67.080	67.380	54.127	1,873,293
2018-12-17	70.050	70.090	67.090	67.310	54.070	2,086,784
2018-12-14	70.620	70.860	69.520	69.810	56.079	1,432,846
2018-12-13	69.860	70.720	69.860	70.440	56.585	1,089,879
2018-12-12	70.370	70.640	69.600	69.840	56.103	1,024,886
2018-12-11	70.410	70.560	69.890	70.290	56.464	1,042,300
2018-12-10	70.550	70.940	69.300	70.710	56.420	909,256
2018-12-07	70.140	70.670	69.500	70.420	56.189	1,106,934
2018-12-06	70.340	70.430	68.680	70.160	55.981	1,923,813
2018-12-04	70.000	70.950	69.780	70.040	55.886	1,291,954

← NewerPage 33 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.