Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	59.250	59.390	58.890	59.140	45.753	1,367,035
2017-09-25	58.580	59.780	58.550	59.380	45.938	2,353,460
2017-09-22	59.040	59.040	58.340	58.510	45.265	1,123,570
2017-09-21	58.820	59.180	58.630	58.810	45.497	766,051
2017-09-20	59.330	59.535	58.470	58.740	45.443	1,412,057
2017-09-19	59.350	59.370	58.990	59.250	45.838	1,607,869
2017-09-18	59.850	59.850	58.800	59.250	45.838	1,030,527
2017-09-15	59.850	60.060	59.390	59.810	46.271	2,251,573
2017-09-14	58.810	59.560	58.590	59.560	46.078	1,650,259
2017-09-13	59.300	59.300	58.640	58.890	45.559	2,736,343
2017-09-12	60.280	60.305	59.230	59.450	45.992	1,794,646
2017-09-11	60.120	60.910	60.010	60.910	46.782	1,194,775
2017-09-08	59.940	60.280	59.540	60.090	46.152	920,192
2017-09-07	59.520	59.910	59.310	59.880	45.990	1,361,467
2017-09-06	59.970	60.000	59.400	59.470	45.676	1,458,310
2017-09-05	59.840	60.000	59.630	59.860	45.975	1,174,942
2017-09-01	60.170	60.369	59.555	59.800	45.929	1,177,910
2017-08-31	60.300	60.550	59.870	59.990	46.075	2,029,054
2017-08-30	60.340	60.520	60.140	60.300	46.313	712,235
2017-08-29	60.650	60.790	60.390	60.420	46.405	842,701
2017-08-28	60.560	60.660	60.290	60.570	46.520	588,435
2017-08-25	60.480	60.580	60.260	60.370	46.367	1,089,120
2017-08-24	60.200	60.410	60.040	60.260	46.282	738,300
2017-08-23	59.870	60.260	59.770	60.250	46.275	999,483
2017-08-22	59.230	59.990	59.130	59.910	46.014	1,736,511
2017-08-21	59.310	59.360	59.060	59.260	45.514	1,293,959
2017-08-18	58.810	59.750	58.561	59.210	45.476	1,758,992
2017-08-17	59.120	59.330	58.840	58.910	45.245	1,366,086
2017-08-16	58.810	59.170	58.680	59.140	45.422	1,088,884
2017-08-15	58.230	58.830	58.230	58.830	45.184	1,178,148
2017-08-14	58.130	58.520	57.910	58.450	44.892	896,934
2017-08-11	58.450	58.490	57.780	57.950	44.508	1,106,419
2017-08-10	58.100	58.610	57.840	58.540	44.961	1,401,611
2017-08-09	58.570	58.620	57.850	58.080	44.608	1,881,418
2017-08-08	57.850	58.750	57.830	58.430	44.877	1,657,866
2017-08-07	57.570	58.150	57.550	57.940	44.500	2,400,693
2017-08-04	57.000	57.650	56.257	57.500	44.163	1,307,037
2017-08-03	56.550	57.000	56.400	57.000	43.779	1,611,171
2017-08-02	56.360	56.815	56.200	56.730	43.571	904,460
2017-08-01	56.200	56.670	56.160	56.530	43.418	1,279,381
2017-07-31	56.160	56.373	56.020	56.100	43.087	1,188,175
2017-07-28	56.350	56.350	55.970	56.160	43.133	716,301
2017-07-27	56.190	56.380	55.855	56.270	43.218	1,092,204
2017-07-26	55.770	56.400	55.660	56.340	43.272	706,436
2017-07-25	55.970	55.980	55.595	55.800	42.857	912,866
2017-07-24	56.520	56.670	55.800	55.920	42.949	1,231,431
2017-07-21	56.090	56.575	56.050	56.530	43.418	1,243,867
2017-07-20	55.860	56.290	55.650	56.140	43.118	1,198,295
2017-07-19	55.430	55.680	55.220	55.660	42.749	1,134,272
2017-07-18	54.940	55.540	54.815	55.360	42.519	2,213,421
2017-07-17	54.470	55.010	54.180	54.890	42.158	2,809,163
2017-07-14	54.480	54.630	54.230	54.430	41.805	720,452
2017-07-13	54.370	54.370	53.790	54.090	41.544	1,431,128
2017-07-12	54.300	54.520	54.150	54.400	41.782	1,145,528
2017-07-11	54.010	54.040	53.590	53.810	41.328	862,460
2017-07-10	54.190	54.410	53.900	53.950	41.436	1,679,652
2017-07-07	53.770	54.380	53.730	54.140	41.582	1,156,378
2017-07-06	53.700	53.820	53.540	53.750	41.282	1,082,562
2017-07-05	54.120	54.200	53.550	53.860	41.367	1,475,500
2017-07-03	54.850	54.920	54.130	54.130	41.574	800,028

← NewerPage 39 of 79 · 4,732 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.