Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	55.480	55.790	54.930	55.200	43.379	1,135,081
2018-03-16	54.880	55.640	54.870	55.490	43.607	2,834,365
2018-03-15	54.660	55.430	54.530	54.770	43.041	1,513,904
2018-03-14	54.220	54.870	54.190	54.630	42.931	2,062,995
2018-03-13	54.140	54.650	53.880	54.090	42.507	1,602,958
2018-03-12	54.150	54.600	54.099	54.410	42.398	1,559,290
2018-03-09	53.820	54.060	53.430	53.990	42.071	2,057,020
2018-03-08	53.840	54.080	53.580	53.860	41.970	1,030,295
2018-03-07	53.770	54.000	53.080	53.580	41.752	1,800,625
2018-03-06	55.020	55.020	53.865	53.940	42.032	1,719,637
2018-03-05	53.940	55.320	53.680	55.120	42.952	1,915,050
2018-03-02	54.050	54.620	53.470	54.030	42.102	1,444,483
2018-03-01	54.280	54.840	53.680	53.960	42.048	1,844,624
2018-02-28	55.120	55.240	54.280	54.300	42.313	1,849,336
2018-02-27	55.930	56.300	54.800	54.890	42.772	1,838,874
2018-02-26	56.380	56.460	55.380	55.750	43.443	1,448,296
2018-02-23	54.700	56.390	54.630	56.350	43.910	1,993,770
2018-02-22	54.680	55.320	54.230	54.590	42.539	1,655,249
2018-02-21	55.030	55.450	54.380	54.400	42.391	1,740,254
2018-02-20	56.020	56.270	54.800	55.080	42.920	2,336,507
2018-02-16	56.400	56.850	55.665	56.320	43.887	2,605,647
2018-02-15	54.870	56.270	54.770	56.260	43.840	2,539,122
2018-02-14	54.890	55.270	54.360	54.680	42.609	1,410,072
2018-02-13	54.850	55.450	54.321	55.250	43.053	1,201,565
2018-02-12	55.420	55.440	54.490	55.070	42.913	1,789,098
2018-02-09	53.070	55.720	53.050	55.420	43.185	4,565,129
2018-02-08	53.020	54.300	52.570	52.590	40.980	3,938,146
2018-02-07	53.000	53.820	52.800	53.190	41.448	2,669,942
2018-02-06	53.520	53.660	51.890	53.000	41.300	2,420,804
2018-02-05	54.920	55.540	54.010	54.150	42.196	1,921,642
2018-02-02	54.910	55.410	54.771	54.890	42.772	1,440,562
2018-02-01	56.620	56.620	54.960	55.210	43.022	3,167,081
2018-01-31	56.120	56.740	55.780	56.630	44.128	2,066,582
2018-01-30	55.910	56.330	55.730	56.090	43.708	1,299,637
2018-01-29	56.590	56.630	55.860	55.880	43.544	1,270,403
2018-01-26	56.870	57.090	56.260	56.920	44.354	1,616,584
2018-01-25	55.740	56.850	55.680	56.740	44.214	1,849,107
2018-01-24	56.020	56.170	55.670	55.740	43.435	2,683,579
2018-01-23	55.310	56.380	55.280	56.070	43.692	1,351,102
2018-01-22	55.470	55.841	55.260	55.300	43.092	1,065,589
2018-01-19	55.610	55.785	55.105	55.160	42.983	1,450,030
2018-01-18	55.760	55.790	54.920	55.390	43.162	1,807,659
2018-01-17	55.640	55.940	55.300	55.790	43.474	1,600,845
2018-01-16	55.670	55.920	54.830	55.460	43.217	1,684,912
2018-01-12	55.960	56.190	55.420	55.520	43.263	1,385,138
2018-01-11	56.700	56.745	55.890	56.150	43.754	1,497,655
2018-01-10	56.980	57.080	56.390	56.480	44.011	1,017,450
2018-01-09	57.900	57.990	57.230	57.320	44.666	1,165,284
2018-01-08	57.610	58.090	57.280	58.070	45.250	964,209
2018-01-05	57.620	57.810	57.230	57.390	44.721	1,321,491
2018-01-04	57.960	58.500	57.320	57.430	44.752	1,647,477
2018-01-03	58.160	58.640	57.820	58.090	45.266	1,373,838
2018-01-02	58.980	59.033	58.160	58.390	45.500	1,313,803
2017-12-29	59.240	59.440	58.980	58.990	45.967	1,192,972
2017-12-28	58.810	59.150	58.580	59.150	46.092	1,123,151
2017-12-27	58.690	58.750	58.350	58.700	45.741	1,081,823
2017-12-26	58.720	58.980	58.280	58.300	45.430	598,069
2017-12-22	58.610	58.830	58.520	58.690	45.734	1,032,697
2017-12-21	58.520	58.850	58.290	58.370	45.484	1,649,479
2017-12-20	59.490	59.690	58.640	58.690	45.734	1,856,419

← NewerPage 37 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.