Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	103.89	104.75	102.81	103.77	101.63	1,199,876
2026-01-28	103.90	104.87	103.35	103.58	101.44	1,087,187
2026-01-27	103.15	104.38	102.86	103.96	101.82	1,249,528
2026-01-26	103.18	104.13	102.72	103.25	101.12	1,350,060
2026-01-23	102.55	102.81	101.57	102.32	100.21	1,195,234
2026-01-22	104.06	104.32	102.45	102.90	100.78	1,500,241
2026-01-21	104.43	104.79	103.27	104.13	101.98	1,422,694
2026-01-20	103.95	104.16	102.91	103.73	101.59	1,609,964
2026-01-16	102.89	104.14	102.53	104.00	101.85	1,875,254
2026-01-15	102.96	103.40	102.40	103.24	101.11	1,083,740
2026-01-14	101.69	102.80	100.90	102.54	100.42	1,212,288
2026-01-13	100.31	101.55	99.895	101.43	99.338	1,419,878
2026-01-12	99.870	100.81	99.705	100.20	98.133	1,379,510
2026-01-09	100.14	101.13	99.770	99.910	97.849	1,451,149
2026-01-08	98.920	100.71	98.920	99.540	97.487	1,340,090
2026-01-07	101.28	101.28	98.800	99.070	97.026	1,445,776
2026-01-06	99.800	100.89	99.600	100.61	98.534	2,538,676
2026-01-05	100.36	100.36	97.890	99.600	97.545	1,703,450
2026-01-02	99.740	101.46	99.030	100.86	98.779	1,322,478
2025-12-31	100.48	101.09	99.830	99.860	97.800	936,759
2025-12-30	100.41	101.08	100.21	100.74	98.662	1,114,312
2025-12-29	99.880	100.73	99.810	100.26	98.192	923,787
2025-12-26	99.610	99.940	99.210	99.810	97.751	644,597
2025-12-24	99.350	99.940	99.230	99.840	97.780	477,857
2025-12-23	99.390	99.680	98.670	99.350	97.300	1,474,026
2025-12-22	98.070	99.640	97.965	99.460	97.408	2,043,149
2025-12-19	99.080	99.880	98.460	98.480	96.448	4,461,753
2025-12-18	98.930	99.460	98.648	99.200	97.154	2,810,388
2025-12-17	97.960	99.005	97.820	98.530	96.497	3,425,473
2025-12-16	98.880	99.300	97.850	97.990	95.969	2,971,062
2025-12-15	97.840	98.990	97.535	98.870	96.830	2,741,038
2025-12-12	96.830	97.950	96.570	97.270	95.263	2,198,897
2025-12-11	97.730	98.498	97.090	97.250	95.244	1,544,435
2025-12-10	98.250	98.710	97.570	97.770	95.753	986,678
2025-12-09	98.980	99.530	98.205	98.340	96.311	1,430,144
2025-12-08	100.10	100.36	98.625	99.320	96.576	2,327,775
2025-12-05	100.55	101.00	99.635	99.860	97.101	2,221,751
2025-12-04	101.09	101.79	100.59	100.85	98.063	2,771,819
2025-12-03	101.55	102.05	100.34	101.47	98.666	2,410,095
2025-12-02	103.41	103.41	101.51	101.51	98.705	1,793,053
2025-12-01	105.98	106.11	102.87	103.00	100.15	1,510,480
2025-11-28	106.24	106.61	105.90	106.35	103.41	516,786
2025-11-26	105.41	106.15	105.01	106.02	103.09	1,135,347
2025-11-25	105.55	106.23	104.29	104.92	102.02	1,441,529
2025-11-24	104.41	104.98	103.27	104.79	101.89	1,818,254
2025-11-21	103.78	104.96	103.05	104.53	101.64	1,874,615
2025-11-20	103.58	104.46	103.22	103.46	100.60	1,221,152
2025-11-19	104.73	104.81	102.82	102.99	100.14	1,755,076
2025-11-18	105.62	106.08	104.85	104.90	102.00	1,950,431
2025-11-17	105.53	105.71	104.91	105.37	102.46	2,060,782
2025-11-14	104.77	105.40	104.34	105.02	102.12	1,588,081
2025-11-13	105.42	105.42	103.99	104.77	101.88	1,898,641
2025-11-12	105.08	105.92	104.76	105.72	102.80	1,327,643
2025-11-11	104.22	105.28	103.82	105.19	102.28	1,269,361
2025-11-10	104.03	105.00	103.80	104.34	101.46	1,492,694
2025-11-07	102.73	104.83	102.05	104.65	101.76	2,283,391
2025-11-06	102.78	104.07	100.86	102.01	99.191	2,861,986
2025-11-05	101.86	102.36	100.88	101.28	98.482	1,785,286
2025-11-04	102.11	102.22	101.40	101.91	99.094	1,365,707
2025-11-03	101.54	101.97	100.14	101.54	98.734	1,475,770

← NewerPage 4 of 79 · 4,728 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.