Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	53.130	53.216	51.900	51.990	39.296	1,588,253
2017-01-06	52.470	53.395	52.410	53.100	40.135	1,883,810
2017-01-05	52.450	52.760	51.910	52.700	39.833	2,256,159
2017-01-04	52.450	52.920	52.230	52.440	39.637	1,114,317
2017-01-03	52.590	52.590	51.933	52.380	39.591	1,107,195
2016-12-30	52.490	52.880	52.250	52.460	39.652	951,094
2016-12-29	52.270	52.700	51.960	52.560	39.727	922,797
2016-12-28	52.580	52.580	51.740	51.820	39.168	615,131
2016-12-27	52.430	52.760	52.230	52.560	39.727	632,921
2016-12-23	52.500	52.640	52.250	52.450	39.644	597,626
2016-12-22	51.970	52.445	51.670	52.410	39.614	965,041
2016-12-21	52.170	52.530	51.930	51.950	39.266	832,770
2016-12-20	51.920	52.350	51.720	52.190	39.448	918,295
2016-12-19	51.940	52.170	51.460	51.890	39.221	958,625
2016-12-16	51.130	51.850	51.130	51.600	39.002	1,852,368
2016-12-15	50.580	51.230	50.360	51.100	38.624	1,059,519
2016-12-14	52.030	52.360	50.640	50.700	38.321	1,348,964
2016-12-13	51.370	51.935	51.160	51.920	39.243	1,550,629
2016-12-12	50.570	51.400	50.350	51.340	38.805	1,823,796
2016-12-09	49.820	50.730	49.750	50.730	38.344	2,790,919
2016-12-08	49.390	49.970	48.800	49.820	37.656	1,261,779
2016-12-07	49.580	50.190	49.420	49.880	37.702	2,040,892
2016-12-06	49.320	49.570	49.120	49.340	37.293	1,624,988
2016-12-05	49.090	49.180	48.410	49.160	37.157	1,324,930
2016-12-02	49.220	49.990	49.220	49.660	37.203	1,749,898
2016-12-01	48.850	49.000	48.320	48.910	36.641	1,464,620
2016-11-30	49.470	50.335	49.120	49.120	36.798	1,962,897
2016-11-29	50.810	51.368	50.680	50.930	38.154	1,500,431
2016-11-28	50.150	51.210	50.130	51.080	38.266	1,825,358
2016-11-25	49.220	50.090	49.140	49.990	37.450	616,565
2016-11-23	48.850	49.440	48.830	49.070	36.761	1,348,265
2016-11-22	48.920	49.530	48.770	49.430	37.030	1,542,439
2016-11-21	48.530	49.120	48.470	48.840	36.588	866,977
2016-11-18	48.430	48.820	48.280	48.480	36.319	1,224,410
2016-11-17	48.360	48.810	48.290	48.510	36.341	1,439,604
2016-11-16	49.360	49.520	48.190	48.470	36.311	1,642,484
2016-11-15	48.880	49.470	48.650	49.270	36.911	2,124,654
2016-11-14	47.490	48.670	46.970	48.620	36.424	3,519,161
2016-11-11	47.800	48.450	47.610	47.770	35.787	2,161,783
2016-11-10	48.710	48.710	47.280	47.800	35.809	2,323,663
2016-11-09	49.800	49.990	48.970	49.050	36.746	1,905,443
2016-11-08	50.930	51.455	50.760	51.210	38.364	1,400,441
2016-11-07	49.750	50.825	49.380	50.810	38.064	1,779,772
2016-11-04	49.950	50.270	49.270	49.360	36.978	1,732,992
2016-11-03	48.540	49.245	48.360	49.070	36.761	1,528,617
2016-11-02	49.100	49.100	48.240	48.650	36.446	1,293,498
2016-11-01	49.960	49.960	49.120	49.170	36.836	1,382,022
2016-10-31	49.150	50.250	48.970	49.950	37.420	1,469,645
2016-10-28	48.820	49.240	48.700	48.870	36.611	1,939,245
2016-10-27	48.890	49.090	48.450	48.740	36.513	1,114,965
2016-10-26	49.000	49.220	48.640	49.100	36.783	696,226
2016-10-25	48.480	49.040	48.410	49.030	36.731	1,285,633
2016-10-24	48.720	48.930	48.325	48.650	36.446	997,402
2016-10-21	48.360	48.630	48.160	48.470	36.311	1,069,092
2016-10-20	48.700	48.990	48.500	48.620	36.424	757,993
2016-10-19	48.790	48.890	48.490	48.700	36.484	1,221,868
2016-10-18	48.450	48.950	47.960	48.910	36.641	1,076,056
2016-10-17	48.230	48.390	47.880	48.180	36.094	1,030,255
2016-10-14	47.820	48.300	47.670	48.030	35.982	1,658,210
2016-10-13	47.640	48.420	47.540	48.040	35.989	1,801,210

← NewerPage 42 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.