Ameren Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.35 | 106.34 | 103.78 | 106.08 | 106.08 | 1,942,437 |
| 2026-10-15 | 106.15 | 106.15 | 103.68 | 103.76 | 103.76 | 1,395,276 |
| 2026-10-14 | 104.42 | 104.95 | 103.44 | 104.58 | 104.58 | 1,370,096 |
| 2026-10-13 | 104.02 | 104.56 | 102.20 | 104.32 | 104.32 | 1,523,776 |
| 2026-10-12 | 102.25 | 103.24 | 101.74 | 103.24 | 103.24 | 1,226,745 |
| 2026-10-09 | 101.49 | 102.37 | 101.46 | 102.19 | 102.19 | 1,482,567 |
| 2026-10-08 | 101.17 | 101.96 | 100.57 | 101.84 | 101.84 | 2,769,107 |
| 2026-10-07 | 101.61 | 102.08 | 100.91 | 101.32 | 101.32 | 3,493,295 |
| 2026-10-06 | 100.19 | 101.71 | 99.500 | 101.68 | 101.68 | 2,733,984 |
| 2026-10-05 | 100.07 | 100.34 | 99.220 | 99.700 | 99.700 | 2,467,094 |
| 2026-10-02 | 100.04 | 101.04 | 99.700 | 99.940 | 99.940 | 2,406,734 |
| 2026-10-01 | 98.820 | 99.710 | 98.180 | 99.640 | 99.640 | 2,296,372 |
| 2026-09-30 | 100.74 | 100.99 | 99.375 | 99.380 | 99.380 | 2,292,528 |
| 2026-09-29 | 98.770 | 100.62 | 98.750 | 100.25 | 100.25 | 2,868,641 |
| 2026-09-28 | 99.290 | 99.810 | 98.610 | 99.390 | 99.390 | 2,392,212 |
| 2026-09-25 | 99.060 | 99.530 | 98.250 | 99.390 | 99.390 | 2,427,009 |
| 2026-09-24 | 100.07 | 100.19 | 99.140 | 99.200 | 99.200 | 2,330,681 |
| 2026-09-23 | 101.13 | 101.13 | 99.570 | 99.740 | 99.740 | 1,398,702 |
| 2026-09-22 | 101.67 | 102.20 | 101.24 | 101.66 | 101.66 | 1,669,274 |
| 2026-09-21 | 102.03 | 102.37 | 101.53 | 101.83 | 101.83 | 1,852,611 |
| 2026-09-18 | 102.53 | 103.08 | 102.21 | 102.23 | 102.23 | 2,845,400 |
| 2026-09-17 | 103.42 | 104.23 | 103.33 | 103.90 | 103.90 | 1,736,791 |
| 2026-09-16 | 103.67 | 104.17 | 102.63 | 103.04 | 103.04 | 1,080,913 |
| 2026-09-15 | 104.03 | 104.83 | 102.62 | 103.02 | 103.02 | 1,239,926 |
| 2026-09-14 | 105.18 | 105.67 | 103.77 | 103.97 | 103.97 | 2,364,512 |
| 2026-09-11 | 105.64 | 105.94 | 104.71 | 104.90 | 104.90 | 888,415 |
| 2026-09-10 | 106.46 | 107.08 | 104.94 | 104.95 | 104.95 | 1,447,873 |
| 2026-09-09 | 106.79 | 107.12 | 105.49 | 106.25 | 106.25 | 1,605,939 |
| 2026-09-08 | 105.55 | 107.40 | 105.38 | 106.73 | 106.73 | 1,659,811 |
| 2026-09-04 | 105.81 | 106.97 | 105.79 | 106.47 | 105.72 | 1,666,227 |
| 2026-09-03 | 106.36 | 107.25 | 105.87 | 106.41 | 105.66 | 1,692,748 |
| 2026-09-02 | 106.05 | 106.37 | 104.92 | 105.89 | 105.15 | 1,203,079 |
| 2026-09-01 | 106.39 | 106.76 | 105.23 | 106.09 | 105.34 | 1,237,458 |
| 2026-08-31 | 105.19 | 106.39 | 104.79 | 106.01 | 105.27 | 1,253,342 |
| 2026-08-28 | 107.42 | 107.42 | 105.84 | 106.12 | 105.37 | 1,094,599 |
| 2026-08-27 | 106.62 | 107.05 | 106.00 | 106.75 | 106.00 | 1,105,330 |
| 2026-08-26 | 107.28 | 108.12 | 107.08 | 107.75 | 106.99 | 956,995 |
| 2026-08-25 | 107.41 | 107.69 | 106.69 | 106.83 | 106.08 | 948,176 |
| 2026-08-24 | 106.40 | 107.26 | 105.74 | 107.16 | 106.41 | 1,265,273 |
| 2026-08-21 | 108.90 | 109.67 | 106.05 | 106.13 | 105.38 | 1,587,053 |
| 2026-08-20 | 108.63 | 110.01 | 108.36 | 108.79 | 108.03 | 1,731,280 |
| 2026-08-19 | 110.55 | 110.85 | 109.05 | 109.28 | 108.51 | 1,384,379 |
| 2026-08-18 | 110.52 | 110.94 | 109.38 | 109.67 | 108.90 | 1,339,263 |
| 2026-08-17 | 109.24 | 109.83 | 108.68 | 109.47 | 108.70 | 959,838 |
| 2026-08-14 | 108.93 | 110.07 | 108.93 | 109.74 | 108.97 | 1,002,753 |
| 2026-08-13 | 109.42 | 109.78 | 108.86 | 109.12 | 108.35 | 2,363,324 |
| 2026-08-12 | 107.99 | 108.92 | 107.66 | 108.82 | 108.06 | 1,505,997 |
| 2026-08-11 | 107.00 | 108.12 | 106.45 | 107.82 | 107.06 | 1,039,014 |
| 2026-08-10 | 108.32 | 108.68 | 106.77 | 107.00 | 106.25 | 1,876,562 |
| 2026-08-07 | 107.89 | 109.56 | 107.17 | 108.84 | 108.08 | 1,366,774 |
| 2026-08-06 | 109.88 | 110.09 | 107.04 | 108.27 | 107.51 | 1,912,608 |
| 2026-08-05 | 108.98 | 109.57 | 107.19 | 108.95 | 108.18 | 1,664,287 |
| 2026-08-04 | 108.78 | 109.95 | 107.98 | 109.44 | 108.67 | 1,698,363 |
| 2026-08-03 | 108.96 | 110.56 | 108.51 | 109.50 | 108.73 | 2,292,224 |
| 2026-07-31 | 108.77 | 110.25 | 107.19 | 109.61 | 108.84 | 2,759,039 |
| 2026-07-30 | 110.76 | 110.76 | 107.78 | 108.75 | 107.99 | 1,967,036 |
| 2026-07-29 | 112.90 | 112.90 | 109.82 | 109.97 | 109.20 | 1,120,606 |
| 2026-07-28 | 113.10 | 114.75 | 112.44 | 112.51 | 111.72 | 1,192,006 |
| 2026-07-27 | 113.09 | 113.90 | 111.65 | 112.11 | 111.32 | 1,141,903 |
| 2026-07-24 | 113.94 | 114.82 | 113.24 | 113.78 | 112.98 | 1,090,736 |
Page 1 of 2 · 64 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.