Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	68.320	69.800	67.910	69.800	55.694	1,561,609
2018-11-30	68.020	68.690	67.595	68.620	54.752	2,389,816
2018-11-29	67.580	67.930	67.310	67.820	54.114	1,278,798
2018-11-28	68.720	68.990	68.040	68.110	54.346	911,816
2018-11-27	67.780	68.720	67.260	68.680	54.800	1,386,501
2018-11-26	67.870	68.100	67.057	67.820	54.114	1,085,318
2018-11-23	67.640	67.940	67.200	67.750	54.058	586,798
2018-11-21	68.820	68.950	67.340	67.520	53.875	1,420,421
2018-11-20	69.990	70.680	68.880	69.000	55.056	1,576,143
2018-11-19	69.350	69.780	69.220	69.740	55.646	2,242,666
2018-11-16	70.000	70.360	69.170	69.300	55.295	1,651,934
2018-11-15	68.340	69.470	67.470	69.390	55.367	1,853,012
2018-11-14	68.490	69.200	68.220	68.740	54.848	1,426,831
2018-11-13	68.450	69.010	67.950	68.830	54.920	1,186,176
2018-11-12	67.260	68.950	67.160	68.390	54.569	1,889,334
2018-11-09	66.330	67.500	66.220	67.320	53.715	1,380,354
2018-11-08	65.980	66.335	65.310	66.300	52.901	1,463,550
2018-11-07	65.390	66.100	64.869	66.040	52.694	1,453,449
2018-11-06	64.650	65.120	64.518	65.070	51.920	1,130,738
2018-11-05	63.970	64.890	63.825	64.650	51.585	1,169,828
2018-11-02	64.630	64.800	63.320	63.610	50.755	1,429,918
2018-11-01	64.940	64.940	63.680	64.350	51.345	1,701,939
2018-10-31	64.350	65.630	63.530	64.580	51.529	2,464,221
2018-10-30	65.540	65.805	64.560	65.000	51.864	1,481,183
2018-10-29	64.480	65.420	64.480	65.200	52.024	1,052,743
2018-10-26	65.970	66.250	63.840	64.400	51.385	2,467,476
2018-10-25	66.450	66.450	65.290	65.690	52.415	1,874,385
2018-10-24	65.750	67.230	65.400	66.790	53.292	1,532,122
2018-10-23	66.030	66.410	65.380	65.490	52.255	1,910,825
2018-10-22	65.860	66.100	65.305	65.650	52.383	1,561,600
2018-10-19	64.940	66.340	64.940	66.050	52.702	1,230,067
2018-10-18	64.870	65.210	64.620	64.940	51.816	990,687
2018-10-17	64.850	65.190	64.420	64.760	51.673	1,208,022
2018-10-16	63.770	65.080	63.520	64.780	51.689	1,026,534
2018-10-15	63.820	64.320	63.570	63.820	50.923	1,897,653
2018-10-12	63.910	64.070	63.090	63.800	50.907	2,406,343
2018-10-11	66.200	66.400	63.870	64.040	51.098	2,286,973
2018-10-10	66.280	67.060	65.900	65.940	52.614	1,456,660
2018-10-09	65.760	66.640	65.590	66.330	52.925	1,625,874
2018-10-08	65.250	66.360	65.070	65.650	52.383	1,524,760
2018-10-05	63.940	65.290	63.940	65.100	51.944	1,464,101
2018-10-04	63.400	64.080	62.870	63.900	50.986	1,343,529
2018-10-03	64.290	64.660	63.080	63.690	50.819	1,367,205
2018-10-02	63.490	64.475	63.470	64.350	51.345	1,393,531
2018-10-01	63.070	63.420	62.700	63.290	50.500	1,555,073
2018-09-28	62.490	63.230	62.490	63.220	50.444	1,736,008
2018-09-27	62.350	62.900	62.140	62.570	49.925	1,307,357
2018-09-26	62.860	63.120	62.055	62.140	49.582	2,079,626
2018-09-25	63.680	63.710	62.750	63.020	50.284	1,719,612
2018-09-24	64.270	64.505	63.720	63.760	50.875	1,403,051
2018-09-21	63.850	64.590	63.590	64.420	51.401	2,761,226
2018-09-20	63.740	64.210	63.140	64.130	51.170	1,710,539
2018-09-19	65.020	65.020	63.220	63.910	50.994	5,685,346
2018-09-18	65.130	65.350	64.460	65.060	51.912	1,869,736
2018-09-17	65.510	65.540	64.945	65.240	52.056	1,523,627
2018-09-14	65.320	65.450	64.580	65.410	52.191	1,918,540
2018-09-13	65.350	65.730	65.030	65.710	52.431	1,701,484
2018-09-12	65.520	65.830	65.170	65.370	52.159	2,322,719
2018-09-11	65.620	65.980	65.230	65.350	52.143	2,620,852
2018-09-10	65.690	66.110	65.440	65.900	52.217	1,689,160

← NewerPage 34 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.