Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 101.66 | 102.63 | 101.39 | 102.32 | 98.786 | 1,310,350 |
| 2025-08-06 | 102.02 | 102.42 | 101.21 | 101.62 | 98.111 | 1,492,327 |
| 2025-08-05 | 103.07 | 103.54 | 101.53 | 102.01 | 98.487 | 1,623,597 |
| 2025-08-04 | 102.56 | 103.59 | 102.35 | 103.26 | 99.694 | 1,126,248 |
| 2025-08-01 | 102.54 | 103.17 | 100.38 | 102.11 | 98.584 | 2,179,168 |
| 2025-07-31 | 99.480 | 101.24 | 99.120 | 101.13 | 97.637 | 2,002,255 |
| 2025-07-30 | 99.870 | 100.91 | 99.635 | 99.840 | 96.392 | 2,117,408 |
| 2025-07-29 | 98.760 | 99.870 | 98.380 | 99.820 | 96.373 | 1,326,615 |
| 2025-07-28 | 99.920 | 99.960 | 98.040 | 98.320 | 94.924 | 1,965,130 |
| 2025-07-25 | 100.18 | 100.39 | 99.870 | 100.10 | 96.643 | 1,059,004 |
| 2025-07-24 | 100.07 | 100.41 | 99.560 | 100.04 | 96.585 | 1,031,615 |
| 2025-07-23 | 101.01 | 101.58 | 99.520 | 99.920 | 96.469 | 1,277,861 |
| 2025-07-22 | 99.570 | 100.99 | 99.330 | 100.92 | 97.435 | 1,319,061 |
| 2025-07-21 | 98.720 | 99.880 | 98.700 | 99.310 | 95.880 | 1,249,401 |
| 2025-07-18 | 97.480 | 98.910 | 97.480 | 98.700 | 95.291 | 1,383,483 |
| 2025-07-17 | 96.540 | 97.560 | 96.270 | 97.280 | 93.920 | 1,327,032 |
| 2025-07-16 | 95.830 | 96.920 | 95.150 | 96.850 | 93.505 | 1,995,441 |
| 2025-07-15 | 96.020 | 96.600 | 95.180 | 95.750 | 92.443 | 1,552,806 |
| 2025-07-14 | 96.150 | 97.093 | 95.615 | 96.510 | 93.177 | 1,549,565 |
| 2025-07-11 | 95.820 | 96.610 | 95.520 | 96.200 | 92.878 | 1,155,767 |
| 2025-07-10 | 94.620 | 96.455 | 94.360 | 96.290 | 92.965 | 1,785,908 |
| 2025-07-09 | 95.250 | 95.350 | 94.230 | 95.200 | 91.912 | 2,150,589 |
| 2025-07-08 | 95.140 | 95.630 | 94.200 | 95.000 | 91.719 | 1,686,346 |
| 2025-07-07 | 96.020 | 96.410 | 95.420 | 95.930 | 92.617 | 1,468,414 |
| 2025-07-03 | 95.070 | 96.250 | 95.070 | 96.020 | 92.704 | 637,604 |
| 2025-07-02 | 96.150 | 96.540 | 94.615 | 95.480 | 92.183 | 1,569,649 |
| 2025-07-01 | 96.100 | 96.710 | 95.130 | 96.390 | 93.061 | 1,618,869 |
| 2025-06-30 | 95.020 | 96.080 | 95.020 | 96.040 | 92.723 | 2,377,190 |
| 2025-06-27 | 95.380 | 96.130 | 95.045 | 95.310 | 92.018 | 2,259,869 |
| 2025-06-26 | 95.190 | 95.650 | 94.650 | 95.380 | 92.086 | 1,663,016 |
| 2025-06-25 | 96.280 | 96.280 | 94.710 | 95.100 | 91.816 | 2,028,970 |
| 2025-06-24 | 96.000 | 96.770 | 95.815 | 96.370 | 93.042 | 1,692,928 |
| 2025-06-23 | 95.210 | 96.410 | 95.210 | 96.010 | 92.694 | 1,432,101 |
| 2025-06-20 | 94.550 | 95.790 | 94.410 | 94.690 | 91.420 | 2,508,096 |
| 2025-06-18 | 94.460 | 94.840 | 93.860 | 94.420 | 91.159 | 1,749,346 |
| 2025-06-17 | 94.680 | 94.750 | 93.500 | 94.380 | 91.121 | 1,409,156 |
| 2025-06-16 | 96.110 | 96.530 | 94.230 | 94.810 | 91.536 | 1,203,713 |
| 2025-06-13 | 97.350 | 97.432 | 95.430 | 95.700 | 92.395 | 1,349,987 |
| 2025-06-12 | 96.150 | 97.280 | 95.990 | 97.170 | 93.814 | 2,001,809 |
| 2025-06-11 | 95.810 | 96.135 | 95.610 | 95.850 | 92.540 | 1,512,800 |
| 2025-06-10 | 95.490 | 95.960 | 94.960 | 95.640 | 92.337 | 1,732,363 |
| 2025-06-09 | 95.820 | 96.520 | 95.215 | 95.930 | 91.932 | 2,344,413 |
| 2025-06-06 | 96.230 | 96.530 | 95.480 | 96.040 | 92.037 | 1,458,001 |
| 2025-06-05 | 96.560 | 96.810 | 95.880 | 96.020 | 92.018 | 2,293,784 |
| 2025-06-04 | 97.170 | 97.760 | 96.375 | 96.500 | 92.478 | 2,089,396 |
| 2025-06-03 | 97.320 | 97.700 | 96.205 | 97.320 | 93.264 | 1,887,167 |
| 2025-06-02 | 96.350 | 97.290 | 95.990 | 97.150 | 93.101 | 1,279,173 |
| 2025-05-30 | 95.990 | 97.160 | 95.990 | 96.880 | 92.842 | 2,370,624 |
| 2025-05-29 | 94.760 | 96.230 | 94.070 | 96.170 | 92.162 | 1,042,039 |
| 2025-05-28 | 96.370 | 96.580 | 95.080 | 95.320 | 91.347 | 1,106,931 |
| 2025-05-27 | 96.950 | 97.000 | 96.000 | 96.690 | 92.660 | 993,635 |
| 2025-05-23 | 96.260 | 96.485 | 94.950 | 96.300 | 92.286 | 1,451,852 |
| 2025-05-22 | 95.950 | 96.190 | 94.400 | 95.400 | 91.424 | 1,861,300 |
| 2025-05-21 | 98.170 | 98.330 | 96.170 | 96.500 | 92.478 | 1,928,878 |
| 2025-05-20 | 98.620 | 99.550 | 98.390 | 98.580 | 94.471 | 1,236,070 |
| 2025-05-19 | 97.810 | 99.000 | 97.480 | 98.970 | 94.845 | 1,751,045 |
| 2025-05-16 | 96.650 | 98.040 | 96.380 | 98.020 | 93.934 | 1,254,654 |
| 2025-05-15 | 95.780 | 96.920 | 95.380 | 96.820 | 92.784 | 1,659,490 |
| 2025-05-14 | 94.430 | 95.290 | 93.270 | 95.010 | 91.050 | 2,659,115 |
| 2025-05-13 | 94.450 | 95.210 | 94.080 | 94.320 | 90.389 | 3,421,864 |
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.