Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	65.110	65.670	64.930	65.340	51.773	2,299,007
2018-09-06	65.080	65.870	64.740	65.620	51.995	2,303,607
2018-09-05	63.840	65.000	63.800	64.950	51.464	1,369,038
2018-09-04	63.450	63.930	63.400	63.750	50.513	1,053,998
2018-08-31	63.650	63.960	63.020	63.230	50.101	1,020,941
2018-08-30	63.580	63.870	63.360	63.550	50.355	1,563,000
2018-08-29	63.270	63.490	63.060	63.460	50.283	1,282,715
2018-08-28	63.230	63.330	62.810	63.220	50.093	1,503,996
2018-08-27	64.070	64.210	63.040	63.370	50.212	714,031
2018-08-24	63.640	64.015	63.280	63.990	50.703	862,737
2018-08-23	63.640	64.070	63.420	63.650	50.434	1,175,191
2018-08-22	64.210	64.310	63.270	63.560	50.363	957,632
2018-08-21	64.470	64.470	63.900	64.210	50.878	1,162,502
2018-08-20	64.980	65.090	64.370	64.570	51.163	1,107,326
2018-08-17	64.350	64.960	64.190	64.760	51.313	1,795,914
2018-08-16	63.550	64.470	63.300	64.450	51.068	2,197,062
2018-08-15	63.290	64.070	62.980	63.610	50.402	1,080,468
2018-08-14	62.890	63.430	62.755	63.100	49.998	1,007,348
2018-08-13	62.840	63.070	62.600	62.990	49.911	1,056,780
2018-08-10	62.990	63.410	62.700	62.780	49.745	937,973
2018-08-09	62.660	62.900	62.370	62.830	49.784	941,230
2018-08-08	62.430	62.860	62.330	62.600	49.602	899,168
2018-08-07	62.430	62.750	61.960	62.590	49.594	1,162,432
2018-08-06	62.680	62.860	62.290	62.570	49.578	1,200,529
2018-08-03	62.000	62.760	61.070	62.450	49.483	1,512,364
2018-08-02	61.360	61.950	60.900	61.770	48.944	1,631,710
2018-08-01	61.560	61.880	60.780	61.360	48.619	1,491,980
2018-07-31	61.700	62.110	61.390	62.060	49.174	1,922,485
2018-07-30	61.860	61.860	61.270	61.420	48.667	787,814
2018-07-27	62.150	62.410	61.750	61.940	49.079	1,252,251
2018-07-26	61.810	62.300	61.760	62.150	49.245	1,325,424
2018-07-25	60.910	61.520	60.690	61.360	48.619	1,446,286
2018-07-24	60.620	61.060	59.941	61.000	48.334	1,331,232
2018-07-23	61.410	61.450	60.570	60.930	48.279	747,038
2018-07-20	61.330	61.710	60.760	61.340	48.604	904,473
2018-07-19	61.380	61.980	61.170	61.710	48.897	676,352
2018-07-18	61.240	61.265	60.730	61.070	48.390	1,000,685
2018-07-17	61.560	61.580	61.041	61.270	48.548	757,838
2018-07-16	61.420	61.589	61.090	61.340	48.604	870,212
2018-07-13	61.370	61.455	60.980	61.390	48.643	1,016,219
2018-07-12	61.420	61.500	60.790	61.370	48.627	1,381,089
2018-07-11	60.560	61.480	60.390	61.380	48.635	1,423,859
2018-07-10	59.400	60.810	59.150	60.500	47.938	2,110,991
2018-07-09	62.020	62.020	59.760	59.970	47.518	1,782,098
2018-07-06	61.560	62.150	61.541	62.030	49.150	1,188,255
2018-07-05	61.250	61.550	61.080	61.550	48.770	1,046,536
2018-07-03	61.180	61.710	60.950	61.230	48.516	682,433
2018-07-02	60.890	61.280	60.490	61.220	48.508	1,203,548
2018-06-29	60.600	61.250	60.230	60.850	48.215	2,667,288
2018-06-28	60.730	61.100	60.410	60.840	48.207	2,457,946
2018-06-27	59.830	60.630	59.700	60.490	47.930	1,306,441
2018-06-26	59.490	60.110	59.490	59.940	47.494	1,554,359
2018-06-25	58.740	59.765	58.740	59.650	47.264	1,625,448
2018-06-22	58.470	58.820	58.270	58.680	46.496	1,574,630
2018-06-21	58.310	58.650	58.175	58.510	46.361	737,759
2018-06-20	58.270	58.390	57.930	58.310	46.203	1,356,593
2018-06-19	57.700	58.410	57.670	58.280	46.179	1,619,313
2018-06-18	56.980	57.770	56.970	57.640	45.672	2,136,255
2018-06-15	56.290	57.020	56.020	56.970	45.141	3,256,697
2018-06-14	55.820	56.470	55.810	56.370	44.666	1,619,992

← NewerPage 35 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.