Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 89.540 | 91.280 | 89.540 | 91.220 | 86.155 | 1,447,521 |
| 2024-11-14 | 91.300 | 91.445 | 89.660 | 89.720 | 84.738 | 1,890,501 |
| 2024-11-13 | 92.580 | 92.580 | 90.810 | 91.390 | 86.316 | 2,798,760 |
| 2024-11-12 | 92.140 | 92.770 | 91.630 | 92.030 | 86.920 | 1,633,245 |
| 2024-11-11 | 90.200 | 92.690 | 89.780 | 92.300 | 87.175 | 2,202,667 |
| 2024-11-08 | 87.080 | 90.590 | 86.690 | 90.190 | 85.182 | 2,268,955 |
| 2024-11-07 | 86.860 | 88.480 | 85.700 | 86.550 | 81.744 | 2,920,539 |
| 2024-11-06 | 86.890 | 88.550 | 86.810 | 87.770 | 82.897 | 1,799,718 |
| 2024-11-05 | 86.000 | 87.670 | 85.690 | 87.660 | 82.793 | 1,391,998 |
| 2024-11-04 | 85.490 | 86.175 | 85.270 | 86.020 | 81.244 | 1,808,211 |
| 2024-11-01 | 87.040 | 87.370 | 85.440 | 85.880 | 81.112 | 1,884,620 |
| 2024-10-31 | 86.750 | 88.150 | 86.650 | 87.110 | 82.273 | 1,664,009 |
| 2024-10-30 | 86.590 | 86.787 | 86.005 | 86.610 | 81.801 | 1,088,342 |
| 2024-10-29 | 87.540 | 87.540 | 85.935 | 86.010 | 81.234 | 1,137,221 |
| 2024-10-28 | 88.210 | 88.550 | 88.020 | 88.120 | 83.227 | 693,585 |
| 2024-10-25 | 89.450 | 89.485 | 87.700 | 87.800 | 82.925 | 772,305 |
| 2024-10-24 | 89.340 | 89.540 | 88.830 | 89.010 | 84.068 | 945,341 |
| 2024-10-23 | 88.060 | 89.210 | 87.955 | 89.200 | 84.247 | 937,276 |
| 2024-10-22 | 87.730 | 88.030 | 87.210 | 87.760 | 82.887 | 884,344 |
| 2024-10-21 | 88.980 | 89.080 | 87.940 | 88.230 | 83.331 | 1,208,521 |
| 2024-10-18 | 88.190 | 88.905 | 87.540 | 88.840 | 83.907 | 952,324 |
| 2024-10-17 | 88.580 | 88.880 | 87.610 | 88.310 | 83.407 | 1,995,271 |
| 2024-10-16 | 88.140 | 88.900 | 87.880 | 88.730 | 83.803 | 866,298 |
| 2024-10-15 | 87.830 | 88.515 | 87.350 | 87.930 | 83.048 | 1,287,998 |
| 2024-10-14 | 86.530 | 87.390 | 86.505 | 87.250 | 82.406 | 798,383 |
| 2024-10-11 | 86.050 | 86.610 | 85.820 | 86.450 | 81.650 | 1,011,943 |
| 2024-10-10 | 86.860 | 87.070 | 85.750 | 85.810 | 81.046 | 1,192,793 |
| 2024-10-09 | 86.360 | 87.060 | 85.840 | 86.380 | 81.584 | 2,310,286 |
| 2024-10-08 | 87.540 | 87.640 | 86.560 | 86.750 | 81.933 | 2,021,774 |
| 2024-10-07 | 87.730 | 87.820 | 86.970 | 87.140 | 82.302 | 2,431,201 |
| 2024-10-04 | 86.910 | 87.925 | 86.695 | 87.740 | 82.868 | 1,182,075 |
| 2024-10-03 | 87.740 | 88.110 | 87.095 | 88.020 | 83.133 | 1,360,062 |
| 2024-10-02 | 86.960 | 87.680 | 86.480 | 87.400 | 82.547 | 1,235,391 |
| 2024-10-01 | 87.620 | 88.000 | 86.780 | 87.500 | 82.642 | 1,014,627 |
| 2024-09-30 | 86.750 | 87.610 | 86.145 | 87.460 | 82.604 | 1,617,528 |
| 2024-09-27 | 86.480 | 87.055 | 86.060 | 86.490 | 81.688 | 1,107,866 |
| 2024-09-26 | 85.780 | 87.100 | 85.780 | 86.060 | 81.282 | 1,357,243 |
| 2024-09-25 | 85.900 | 86.370 | 84.980 | 86.340 | 81.546 | 1,860,376 |
| 2024-09-24 | 85.230 | 86.500 | 84.770 | 85.410 | 80.668 | 923,511 |
| 2024-09-23 | 85.980 | 86.150 | 85.400 | 85.640 | 80.885 | 1,034,268 |
| 2024-09-20 | 84.340 | 85.850 | 83.910 | 85.620 | 80.866 | 3,814,209 |
| 2024-09-19 | 84.010 | 84.490 | 82.950 | 83.620 | 78.977 | 1,193,986 |
| 2024-09-18 | 84.930 | 85.230 | 84.040 | 84.620 | 79.922 | 921,567 |
| 2024-09-17 | 85.360 | 85.630 | 84.770 | 85.020 | 80.299 | 1,695,365 |
| 2024-09-16 | 85.160 | 85.830 | 84.670 | 85.470 | 80.724 | 1,158,567 |
| 2024-09-13 | 83.540 | 84.140 | 83.481 | 83.990 | 79.327 | 989,127 |
| 2024-09-12 | 83.750 | 84.145 | 83.150 | 83.500 | 78.864 | 1,404,512 |
| 2024-09-11 | 84.050 | 84.150 | 82.785 | 83.740 | 79.090 | 1,153,205 |
| 2024-09-10 | 84.530 | 85.570 | 84.480 | 84.910 | 79.563 | 1,480,304 |
| 2024-09-09 | 83.190 | 84.660 | 82.890 | 84.590 | 79.263 | 2,181,925 |
| 2024-09-06 | 83.940 | 84.030 | 83.100 | 83.160 | 77.923 | 1,076,049 |
| 2024-09-05 | 84.550 | 84.600 | 83.520 | 83.740 | 78.466 | 1,235,888 |
| 2024-09-04 | 83.700 | 84.510 | 83.255 | 83.820 | 78.541 | 1,447,326 |
| 2024-09-03 | 82.620 | 83.780 | 82.120 | 83.280 | 78.035 | 2,240,370 |
| 2024-08-30 | 82.360 | 82.910 | 81.920 | 82.510 | 77.314 | 1,168,009 |
| 2024-08-29 | 82.430 | 82.740 | 81.310 | 82.280 | 77.098 | 1,233,726 |
| 2024-08-28 | 81.940 | 82.700 | 81.500 | 82.340 | 77.155 | 1,414,659 |
| 2024-08-27 | 82.520 | 82.535 | 81.550 | 81.650 | 76.508 | 966,361 |
| 2024-08-26 | 82.320 | 82.960 | 82.000 | 82.570 | 77.370 | 1,100,746 |
| 2024-08-23 | 82.590 | 82.590 | 81.960 | 82.050 | 76.883 | 765,117 |
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.