Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 97.520 | 98.690 | 97.390 | 98.270 | 93.500 | 2,629,020 |
| 2025-02-12 | 96.930 | 98.330 | 96.620 | 97.260 | 92.539 | 2,103,882 |
| 2025-02-11 | 96.870 | 98.250 | 96.500 | 98.180 | 93.415 | 2,005,133 |
| 2025-02-10 | 97.030 | 97.990 | 96.368 | 97.200 | 92.482 | 1,989,103 |
| 2025-02-07 | 97.140 | 97.370 | 96.060 | 97.090 | 92.378 | 1,586,483 |
| 2025-02-06 | 96.900 | 96.970 | 95.615 | 96.750 | 92.054 | 1,745,409 |
| 2025-02-05 | 96.500 | 97.290 | 96.030 | 96.620 | 91.930 | 1,793,526 |
| 2025-02-04 | 95.130 | 95.580 | 94.100 | 95.490 | 90.855 | 2,100,056 |
| 2025-02-03 | 93.960 | 96.228 | 93.160 | 96.010 | 91.350 | 1,725,132 |
| 2025-01-31 | 94.000 | 94.765 | 93.650 | 94.200 | 89.628 | 1,686,934 |
| 2025-01-30 | 93.920 | 94.215 | 93.230 | 94.110 | 89.542 | 790,535 |
| 2025-01-29 | 93.370 | 93.910 | 92.530 | 92.790 | 88.286 | 912,846 |
| 2025-01-28 | 94.210 | 94.330 | 92.450 | 93.220 | 88.695 | 1,137,414 |
| 2025-01-27 | 94.530 | 94.785 | 91.870 | 94.130 | 89.561 | 2,453,584 |
| 2025-01-24 | 92.790 | 94.250 | 92.790 | 94.120 | 89.552 | 743,578 |
| 2025-01-23 | 93.820 | 94.100 | 93.070 | 93.310 | 88.781 | 1,138,387 |
| 2025-01-22 | 95.860 | 96.030 | 93.110 | 93.350 | 88.819 | 1,158,264 |
| 2025-01-21 | 95.390 | 96.740 | 95.160 | 96.240 | 91.569 | 1,506,203 |
| 2025-01-17 | 93.550 | 94.930 | 93.310 | 94.170 | 89.599 | 1,351,308 |
| 2025-01-16 | 90.980 | 93.900 | 90.840 | 93.860 | 89.304 | 1,142,522 |
| 2025-01-15 | 90.340 | 91.500 | 90.260 | 91.120 | 86.697 | 1,304,947 |
| 2025-01-14 | 88.800 | 89.930 | 88.740 | 89.400 | 85.061 | 1,174,573 |
| 2025-01-13 | 88.180 | 88.950 | 87.550 | 88.810 | 84.499 | 955,673 |
| 2025-01-10 | 88.690 | 89.180 | 87.905 | 88.040 | 83.767 | 1,095,629 |
| 2025-01-08 | 87.750 | 89.290 | 87.315 | 89.240 | 84.909 | 1,476,571 |
| 2025-01-07 | 87.110 | 88.470 | 87.035 | 87.960 | 83.691 | 1,294,153 |
| 2025-01-06 | 88.450 | 88.680 | 86.810 | 86.870 | 82.654 | 1,045,831 |
| 2025-01-03 | 89.050 | 89.800 | 88.770 | 88.850 | 84.538 | 1,059,417 |
| 2025-01-02 | 89.960 | 90.060 | 88.680 | 88.990 | 84.671 | 927,223 |
| 2024-12-31 | 90.000 | 90.160 | 88.720 | 89.140 | 84.813 | 1,285,518 |
| 2024-12-30 | 89.770 | 89.850 | 88.930 | 89.620 | 85.270 | 870,652 |
| 2024-12-27 | 89.950 | 90.850 | 89.890 | 90.120 | 85.746 | 899,968 |
| 2024-12-26 | 90.510 | 91.100 | 90.230 | 90.690 | 86.288 | 1,095,375 |
| 2024-12-24 | 89.580 | 90.900 | 89.340 | 90.890 | 86.479 | 845,312 |
| 2024-12-23 | 88.970 | 89.860 | 88.180 | 89.690 | 85.337 | 1,336,326 |
| 2024-12-20 | 88.370 | 89.320 | 87.880 | 89.290 | 84.956 | 3,711,303 |
| 2024-12-19 | 86.920 | 90.010 | 86.400 | 88.570 | 84.271 | 2,888,618 |
| 2024-12-18 | 88.470 | 88.940 | 86.910 | 86.930 | 82.711 | 2,403,535 |
| 2024-12-17 | 88.010 | 89.198 | 88.010 | 88.680 | 84.376 | 1,140,099 |
| 2024-12-16 | 89.760 | 89.760 | 88.710 | 88.730 | 84.423 | 1,099,612 |
| 2024-12-13 | 89.640 | 90.360 | 89.390 | 89.840 | 85.479 | 672,852 |
| 2024-12-12 | 90.190 | 90.960 | 89.650 | 89.790 | 85.432 | 1,132,685 |
| 2024-12-11 | 90.710 | 90.810 | 89.580 | 89.850 | 85.489 | 1,054,583 |
| 2024-12-10 | 91.000 | 91.750 | 89.500 | 91.240 | 86.174 | 1,583,474 |
| 2024-12-09 | 91.750 | 92.160 | 90.940 | 91.170 | 86.108 | 1,144,805 |
| 2024-12-06 | 92.340 | 92.630 | 91.725 | 91.790 | 86.694 | 725,697 |
| 2024-12-05 | 92.520 | 93.035 | 92.210 | 92.280 | 87.156 | 1,012,534 |
| 2024-12-04 | 91.940 | 92.840 | 91.470 | 92.430 | 87.298 | 1,216,195 |
| 2024-12-03 | 93.380 | 93.780 | 91.780 | 91.800 | 86.703 | 920,372 |
| 2024-12-02 | 94.810 | 94.810 | 92.830 | 92.880 | 87.723 | 1,191,641 |
| 2024-11-29 | 94.920 | 95.050 | 94.190 | 94.390 | 89.149 | 586,667 |
| 2024-11-27 | 94.820 | 95.690 | 94.590 | 94.980 | 89.706 | 1,054,919 |
| 2024-11-26 | 93.880 | 94.455 | 93.605 | 94.270 | 89.036 | 803,565 |
| 2024-11-25 | 94.000 | 94.615 | 93.310 | 93.530 | 88.337 | 1,511,971 |
| 2024-11-22 | 94.050 | 94.460 | 93.570 | 93.810 | 88.601 | 1,108,525 |
| 2024-11-21 | 92.360 | 94.210 | 91.950 | 93.970 | 88.752 | 1,426,419 |
| 2024-11-20 | 92.150 | 92.580 | 91.710 | 92.240 | 87.119 | 1,000,407 |
| 2024-11-19 | 92.090 | 92.300 | 91.270 | 92.120 | 87.005 | 1,097,015 |
| 2024-11-18 | 90.980 | 92.570 | 90.870 | 92.350 | 87.222 | 1,564,017 |
| 2024-11-15 | 89.540 | 91.280 | 89.540 | 91.220 | 86.155 | 1,447,521 |
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.