Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	102.11	102.64	101.61	102.02	99.201	1,590,834
2025-10-30	102.64	103.31	102.30	102.73	99.891	1,453,955
2025-10-29	103.08	103.46	101.91	102.28	99.454	1,222,248
2025-10-28	104.86	104.94	103.19	103.32	100.47	1,399,151
2025-10-27	104.38	104.87	103.56	104.81	101.91	980,532
2025-10-24	104.74	105.20	104.02	104.28	101.40	811,881
2025-10-23	105.92	105.92	104.12	104.33	101.45	1,805,501
2025-10-22	105.04	105.83	104.48	105.38	102.47	1,314,254
2025-10-21	106.01	106.17	104.48	104.92	102.02	890,109
2025-10-20	106.16	106.73	105.35	105.69	102.77	2,216,991
2025-10-17	105.34	105.82	104.64	105.52	102.60	1,225,244
2025-10-16	105.60	106.23	104.70	105.21	102.30	2,089,238
2025-10-15	104.40	105.63	103.99	105.39	102.48	2,351,467
2025-10-14	103.85	104.77	103.59	104.23	101.35	1,652,179
2025-10-13	103.53	104.53	103.26	103.56	100.70	1,622,299
2025-10-10	103.23	104.85	102.98	103.67	100.81	2,098,518
2025-10-09	104.00	104.19	102.96	103.00	100.15	2,165,496
2025-10-08	104.92	104.92	103.22	103.70	100.83	2,062,902
2025-10-07	105.17	105.67	104.30	104.61	101.72	2,213,008
2025-10-06	104.09	104.98	103.65	104.88	101.98	2,061,051
2025-10-03	103.04	104.25	102.82	103.74	100.87	2,126,963
2025-10-02	103.05	103.72	102.63	102.92	100.08	1,945,419
2025-10-01	104.05	104.52	103.40	103.43	100.57	2,007,710
2025-09-30	103.70	104.50	103.30	104.38	101.50	1,497,192
2025-09-29	102.28	103.70	101.74	103.55	100.69	1,791,703
2025-09-26	101.41	102.47	101.16	102.10	99.279	1,075,183
2025-09-25	101.29	101.71	100.57	100.78	97.995	1,120,154
2025-09-24	101.06	101.68	100.53	100.85	98.063	1,759,746
2025-09-23	98.840	100.93	98.640	100.91	98.122	1,194,198
2025-09-22	99.190	99.525	98.745	99.090	96.352	1,578,014
2025-09-19	98.960	99.555	98.129	99.130	96.391	2,010,017
2025-09-18	98.210	99.165	97.900	98.660	95.934	1,520,318
2025-09-17	99.170	99.810	98.780	98.970	96.235	1,053,674
2025-09-16	100.06	100.40	98.510	98.560	95.837	964,880
2025-09-15	100.67	101.04	100.24	100.47	97.694	1,150,508
2025-09-12	100.22	101.04	100.12	100.79	98.005	917,327
2025-09-11	99.190	100.46	99.050	100.31	97.538	999,275
2025-09-10	99.000	99.555	98.715	99.290	96.547	1,336,812
2025-09-09	98.970	99.750	98.740	99.200	96.459	1,999,536
2025-09-08	100.21	100.56	99.450	99.990	96.537	1,919,955
2025-09-05	100.93	101.17	99.720	100.63	97.155	1,481,627
2025-09-04	100.64	100.99	99.830	100.88	97.396	1,663,454
2025-09-03	99.720	100.05	98.910	99.920	96.469	979,077
2025-09-02	99.630	99.935	99.010	99.720	96.276	1,639,842
2025-08-29	99.740	100.19	99.630	99.780	96.334	985,850
2025-08-28	100.72	100.72	99.430	99.740	96.295	1,487,969
2025-08-27	100.87	101.28	100.34	100.91	97.425	1,143,455
2025-08-26	100.97	101.06	100.21	100.84	97.357	1,296,676
2025-08-25	101.64	101.83	100.73	100.73	97.251	1,562,335
2025-08-22	102.12	102.46	101.16	101.95	98.429	1,195,982
2025-08-21	101.74	102.33	101.29	101.50	97.995	1,125,624
2025-08-20	102.39	103.41	101.86	101.99	98.468	1,570,345
2025-08-19	100.46	102.04	100.30	101.86	98.342	1,885,928
2025-08-18	100.56	100.65	99.845	99.950	96.498	1,518,198
2025-08-15	101.16	101.16	100.09	100.56	97.087	1,905,608
2025-08-14	102.16	102.45	101.24	101.43	97.927	1,463,047
2025-08-13	101.22	102.24	100.86	102.22	98.690	967,523
2025-08-12	101.33	101.43	99.590	101.20	97.705	1,310,655
2025-08-11	101.59	101.77	100.42	101.36	97.860	1,555,073
2025-08-08	102.75	102.85	101.05	101.39	97.888	1,006,093

← NewerPage 5 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.