Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	56.140	56.330	55.640	55.760	44.182	1,874,452
2018-06-12	55.430	56.140	55.212	56.060	44.420	2,307,864
2018-06-11	56.860	57.020	55.680	55.750	43.811	1,952,487
2018-06-08	57.130	57.320	56.520	56.690	44.550	1,396,200
2018-06-07	56.600	57.360	56.190	56.900	44.715	1,871,916
2018-06-06	57.720	57.790	56.470	56.570	44.456	2,065,260
2018-06-05	58.010	58.180	57.255	57.410	45.116	1,607,231
2018-06-04	58.400	58.590	57.760	57.980	45.564	1,280,358
2018-06-01	59.070	59.100	58.060	58.110	45.666	2,214,737
2018-05-31	59.230	59.790	58.940	59.190	46.515	1,628,639
2018-05-30	58.560	59.510	58.560	59.390	46.672	1,344,162
2018-05-29	58.940	59.310	58.570	58.830	46.232	2,019,089
2018-05-25	58.810	58.970	58.460	58.870	46.263	1,347,111
2018-05-24	58.300	59.225	58.110	58.780	46.192	2,021,584
2018-05-23	57.070	57.930	57.020	57.890	45.493	2,572,305
2018-05-22	57.460	57.460	56.010	56.700	44.558	1,205,822
2018-05-21	56.300	56.480	55.800	56.340	44.275	980,087
2018-05-18	55.950	56.510	55.800	56.260	44.212	1,662,418
2018-05-17	56.010	56.260	55.720	55.840	43.882	1,604,722
2018-05-16	56.410	56.580	55.820	55.940	43.961	1,593,732
2018-05-15	56.320	56.670	56.080	56.420	44.338	1,768,768
2018-05-14	56.980	57.060	56.080	56.590	44.471	1,447,083
2018-05-11	56.430	57.030	56.320	56.870	44.692	1,674,081
2018-05-10	56.680	56.720	56.070	56.340	44.275	1,540,769
2018-05-09	57.760	57.770	56.080	56.220	44.181	1,818,336
2018-05-08	58.250	58.320	56.750	56.910	44.723	1,751,806
2018-05-07	58.880	58.980	58.440	58.540	46.004	1,053,508
2018-05-04	58.810	59.180	58.680	58.900	46.287	808,828
2018-05-03	58.280	58.930	57.650	58.740	46.161	918,418
2018-05-02	58.330	58.680	58.020	58.380	45.878	874,277
2018-05-01	58.660	58.840	58.280	58.330	45.839	1,177,941
2018-04-30	58.770	58.950	58.440	58.620	46.067	1,504,500
2018-04-27	57.740	58.715	57.730	58.600	46.051	1,226,534
2018-04-26	57.230	57.960	56.950	57.870	45.477	895,882
2018-04-25	57.090	57.750	56.800	57.210	44.959	1,207,997
2018-04-24	56.540	57.560	56.500	57.200	44.951	1,678,524
2018-04-23	56.490	57.160	56.300	56.630	44.503	1,487,464
2018-04-20	56.730	56.730	56.030	56.270	44.220	1,007,734
2018-04-19	56.400	56.910	56.320	56.850	44.676	885,406
2018-04-18	57.060	57.490	56.530	56.560	44.448	1,277,891
2018-04-17	56.420	57.150	56.240	56.890	44.707	1,242,897
2018-04-16	55.690	56.490	55.670	56.360	44.291	1,651,537
2018-04-13	55.580	55.830	55.260	55.510	43.623	1,585,503
2018-04-12	56.050	56.180	55.005	55.330	43.481	1,128,384
2018-04-11	56.150	56.420	55.730	56.010	44.016	1,246,223
2018-04-10	57.010	57.120	56.175	56.200	44.165	1,294,539
2018-04-09	57.120	57.550	56.700	56.960	44.762	1,366,910
2018-04-06	57.530	57.920	56.860	57.130	44.896	2,826,107
2018-04-05	56.890	57.650	56.500	57.440	45.139	3,252,933
2018-04-04	56.920	57.080	56.150	56.810	44.644	2,216,645
2018-04-03	56.610	57.460	56.290	57.140	44.904	2,083,117
2018-04-02	57.080	57.660	56.220	56.690	44.550	2,217,729
2018-03-29	55.970	56.790	55.970	56.630	44.503	2,023,816
2018-03-28	56.070	56.510	55.790	55.940	43.961	1,322,762
2018-03-27	55.070	56.670	54.770	55.880	43.914	1,787,546
2018-03-26	54.300	54.950	54.100	54.850	43.104	1,328,922
2018-03-23	55.080	55.510	53.910	54.010	42.444	1,240,746
2018-03-22	54.880	55.960	54.720	54.920	43.159	1,237,710
2018-03-21	55.270	55.890	54.770	54.900	43.143	1,126,738
2018-03-20	55.280	55.540	54.990	55.130	43.324	975,785

← NewerPage 36 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.