Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	60.520	60.680	59.460	59.490	46.357	1,536,316
2017-12-18	60.940	61.220	60.160	60.410	47.074	1,709,749
2017-12-15	61.000	61.440	60.830	60.940	47.487	2,832,234
2017-12-14	61.150	61.270	60.600	60.830	47.401	1,526,771
2017-12-13	60.800	61.780	60.320	61.250	47.728	2,028,795
2017-12-12	63.090	63.150	61.295	61.360	47.814	1,677,991
2017-12-11	62.900	63.710	62.900	63.660	49.249	787,558
2017-12-08	62.510	63.210	62.355	63.190	48.886	1,222,322
2017-12-07	62.740	62.740	62.320	62.670	48.484	740,644
2017-12-06	62.630	62.830	62.390	62.710	48.515	1,355,183
2017-12-05	63.150	63.330	62.060	62.480	48.337	1,768,752
2017-12-04	63.900	64.020	62.980	63.090	48.808	1,700,621
2017-12-01	64.190	64.360	63.365	63.750	49.319	1,113,129
2017-11-30	63.700	64.180	63.700	63.960	49.482	3,716,118
2017-11-29	63.720	64.240	63.470	63.680	49.265	917,160
2017-11-28	63.530	63.920	63.530	63.850	49.396	622,394
2017-11-27	63.120	63.600	62.964	63.390	49.041	1,168,444
2017-11-24	63.210	63.280	62.890	62.980	48.723	395,006
2017-11-22	63.200	63.310	62.615	62.920	48.677	925,875
2017-11-21	63.380	63.660	63.140	63.160	48.863	1,119,045
2017-11-20	63.440	63.510	63.030	63.160	48.863	861,099
2017-11-17	63.430	63.800	63.230	63.300	48.971	1,212,632
2017-11-16	64.000	64.210	63.520	63.640	49.234	1,138,647
2017-11-15	64.670	64.890	63.930	64.050	49.551	979,015
2017-11-14	63.260	64.700	63.120	64.540	49.930	1,078,616
2017-11-13	62.630	63.420	62.540	63.390	49.041	844,764
2017-11-10	62.460	62.770	62.170	62.480	48.337	1,239,766
2017-11-09	62.400	62.895	62.190	62.820	48.600	1,000,664
2017-11-08	62.770	63.150	62.290	62.660	48.476	1,693,669
2017-11-07	62.340	63.010	62.010	62.870	48.638	1,450,757
2017-11-06	62.410	62.690	61.950	62.120	48.058	1,466,091
2017-11-03	61.580	62.830	61.490	62.190	48.112	1,978,957
2017-11-02	61.890	62.490	61.750	62.320	48.213	2,550,218
2017-11-01	61.980	62.040	61.480	61.800	47.810	1,253,938
2017-10-31	61.710	62.140	61.630	61.990	47.957	1,127,701
2017-10-30	61.800	62.000	61.580	61.830	47.834	688,874
2017-10-27	61.380	61.805	61.170	61.800	47.810	968,211
2017-10-26	61.500	61.960	61.230	61.380	47.486	1,297,968
2017-10-25	61.500	61.710	60.520	61.100	47.269	1,736,077
2017-10-24	61.610	61.820	61.410	61.730	47.756	838,425
2017-10-23	61.690	61.755	61.390	61.720	47.749	923,876
2017-10-20	61.490	61.740	61.220	61.560	47.625	955,251
2017-10-19	61.020	61.570	61.020	61.560	47.625	832,397
2017-10-18	60.805	61.105	60.685	61.010	47.199	882,158
2017-10-17	60.420	61.040	60.420	60.950	47.153	1,130,399
2017-10-16	60.300	61.040	60.130	60.640	46.913	1,575,079
2017-10-13	60.490	60.740	60.040	60.410	46.735	1,159,327
2017-10-12	59.790	60.385	59.660	60.340	46.681	1,287,214
2017-10-11	59.820	60.240	59.550	59.780	46.248	1,362,498
2017-10-10	59.270	59.890	59.040	59.860	46.310	1,555,493
2017-10-09	58.880	59.150	58.800	59.150	45.760	892,586
2017-10-06	58.550	58.900	58.370	58.780	45.474	1,178,690
2017-10-05	58.540	58.870	58.320	58.840	45.521	1,447,587
2017-10-04	57.980	58.610	57.870	58.550	45.296	1,189,481
2017-10-03	58.350	58.350	57.670	57.930	44.817	1,154,959
2017-10-02	58.140	58.620	57.930	58.390	45.172	1,383,023
2017-09-29	58.160	58.460	57.780	57.840	44.747	1,838,753
2017-09-28	57.760	58.680	57.560	58.360	45.149	1,855,628
2017-09-27	58.660	58.920	57.800	57.920	44.809	2,112,379
2017-09-26	59.250	59.390	58.890	59.140	45.753	1,367,035

← NewerPage 38 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.