Ameren Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	96.930	96.930	94.970	95.420	91.443	1,314,430
2025-05-09	97.680	97.795	96.670	97.400	93.340	1,295,275
2025-05-08	99.110	99.480	97.550	97.680	93.609	2,349,591
2025-05-07	99.340	100.12	99.165	99.540	95.391	1,105,161
2025-05-06	99.500	100.12	99.150	99.460	95.314	1,129,958
2025-05-05	99.350	99.880	98.530	99.550	95.401	1,633,238
2025-05-02	98.880	100.14	96.170	99.480	95.334	2,663,915
2025-05-01	98.890	99.580	97.870	98.090	94.002	1,537,828
2025-04-30	99.680	99.830	97.430	99.240	95.104	1,755,351
2025-04-29	98.550	99.520	98.270	99.210	95.075	979,961
2025-04-28	98.250	99.420	97.950	98.890	94.768	1,203,225
2025-04-25	98.710	98.995	97.760	98.280	94.184	1,489,276
2025-04-24	98.370	99.575	97.920	98.920	94.797	847,539
2025-04-23	98.780	99.670	97.690	98.630	94.519	1,055,015
2025-04-22	97.000	99.420	96.560	99.150	95.017	2,168,695
2025-04-21	98.080	98.245	95.270	96.480	92.459	1,248,049
2025-04-17	98.400	99.820	98.080	98.650	94.538	1,747,674
2025-04-16	99.370	99.630	97.555	98.000	93.915	1,231,586
2025-04-15	99.300	100.08	98.870	99.030	94.902	1,668,642
2025-04-14	98.090	99.350	97.140	99.010	94.883	1,880,993
2025-04-11	96.350	98.290	95.280	97.530	93.465	1,321,309
2025-04-10	96.130	98.340	94.750	96.720	92.689	2,098,124
2025-04-09	93.570	97.610	91.770	96.350	92.334	2,418,516
2025-04-08	96.490	97.300	93.330	94.230	90.302	2,441,008
2025-04-07	94.270	96.670	92.495	94.340	90.408	2,606,325
2025-04-04	102.48	102.54	95.050	95.790	91.797	3,099,087
2025-04-03	101.89	102.94	100.90	101.68	97.442	3,775,587
2025-04-02	101.09	101.63	100.07	100.84	96.637	1,916,702
2025-04-01	100.13	100.87	99.590	100.67	96.474	1,853,362
2025-03-31	99.980	101.86	99.820	100.40	96.215	3,045,266
2025-03-28	99.530	100.08	99.170	99.700	95.544	1,797,846
2025-03-27	99.110	99.380	98.435	98.630	94.519	1,761,797
2025-03-26	97.190	99.260	96.980	98.880	94.759	1,334,684
2025-03-25	98.480	98.940	96.590	97.180	93.129	1,395,199
2025-03-24	99.190	99.935	98.650	98.810	94.692	1,146,679
2025-03-21	98.930	99.820	98.150	98.910	94.787	3,577,445
2025-03-20	100.39	100.47	99.475	99.970	95.803	2,262,674
2025-03-19	99.610	100.46	99.080	100.06	95.889	2,172,805
2025-03-18	100.05	100.64	99.035	99.850	95.688	1,358,949
2025-03-17	99.330	100.88	99.040	100.73	96.531	2,861,923
2025-03-14	97.640	99.620	97.440	99.120	94.989	1,827,679
2025-03-13	97.710	98.570	97.350	97.960	93.877	1,491,947
2025-03-12	97.320	98.230	97.090	97.450	93.388	2,037,832
2025-03-11	98.380	99.300	97.540	97.870	93.791	2,232,716
2025-03-10	98.800	100.71	98.240	99.250	94.433	2,308,456
2025-03-07	97.180	99.380	96.970	98.590	93.805	2,539,298
2025-03-06	98.480	98.480	96.590	97.140	92.425	1,600,118
2025-03-05	99.110	100.15	98.400	98.730	93.938	1,543,214
2025-03-04	103.79	104.10	99.870	100.00	95.146	2,791,420
2025-03-03	101.49	103.87	100.98	103.67	98.638	2,261,473
2025-02-28	100.40	101.75	99.865	101.56	96.631	1,852,409
2025-02-27	98.680	100.08	98.275	99.470	94.642	1,374,726
2025-02-26	98.970	99.715	98.730	99.330	94.509	1,131,815
2025-02-25	98.670	99.710	98.455	99.410	94.585	1,602,633
2025-02-24	98.800	99.777	97.915	98.840	94.043	2,142,978
2025-02-21	96.850	98.730	96.680	98.540	93.757	4,117,876
2025-02-20	97.540	97.815	96.590	97.210	92.492	2,594,298
2025-02-19	98.530	98.660	97.250	97.900	93.148	2,114,847
2025-02-18	98.450	98.510	97.520	98.340	93.567	2,043,733
2025-02-14	98.840	100.62	97.400	98.070	93.310	3,561,331

← NewerPage 7 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.