Alliant Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	295.45	295.45	295.45	295.45	263.37	10
2022-06-23	287.68	295.02	287.68	294.43	262.46	78
2022-06-22	285.49	285.49	285.49	285.49	254.49	0
2022-06-21	284.48	287.18	280.25	285.49	254.49	439
2022-06-20	281.00	281.00	281.00	281.00	250.49	43
2022-06-17	282.24	283.92	277.48	279.39	249.06	46
2022-06-15	288.12	288.12	281.40	281.40	250.85	151
2022-06-14	284.77	286.51	283.94	286.51	255.40	125
2022-06-13	297.44	298.21	294.95	294.95	262.93	46
2022-06-10	295.21	298.99	294.64	297.54	265.24	65
2022-06-09	300.39	300.39	300.39	300.39	267.78	0
2022-06-08	303.80	303.80	298.84	300.39	267.78	189
2022-06-07	307.49	308.40	305.04	305.70	272.51	364
2022-06-06	300.00	301.49	299.39	301.20	268.50	84
2022-06-03	300.30	300.59	297.82	298.20	265.82	159
2022-06-02	296.10	300.00	295.21	299.70	267.16	251
2022-06-01	297.61	297.61	297.61	297.61	265.30	0
2022-05-31	297.61	297.61	297.61	297.61	265.30	1,000
2022-05-30	301.70	301.70	301.70	301.70	268.94	0
2022-05-27	300.90	301.80	300.30	301.70	268.94	166
2022-05-26	299.11	299.98	299.11	299.43	266.92	22
2022-05-25	283.34	283.34	283.34	283.34	252.58	0
2022-05-24	283.34	283.34	283.34	283.34	252.58	0
2022-05-23	283.34	283.34	283.34	283.34	252.58	0
2022-05-20	283.34	283.34	283.34	283.34	252.58	1
2022-05-19	295.49	295.49	295.49	295.49	263.41	0
2022-05-18	299.40	301.38	295.49	295.49	263.41	55
2022-05-17	296.09	296.39	294.89	295.79	263.68	22
2022-05-16	299.39	299.39	297.00	297.00	264.75	38
2022-05-13	294.30	295.80	293.69	295.50	263.42	49
2022-05-12	294.61	295.67	294.61	295.67	263.57	2,000
2022-05-11	296.06	296.06	296.06	296.06	263.92	0
2022-05-10	296.06	296.06	296.06	296.06	263.92	0
2022-05-09	296.06	296.06	296.06	296.06	263.92	0
2022-05-06	295.81	297.90	295.50	296.06	263.92	1,139
2022-05-05	298.41	298.70	295.22	295.51	263.43	60
2022-05-04	293.17	294.05	288.83	290.25	258.74	156
2022-05-03	308.15	308.15	308.15	308.15	274.69	0
2022-05-02	308.15	308.15	308.15	308.15	274.69	0
2022-04-29	308.15	308.15	308.15	308.15	274.69	0
2022-04-28	308.15	308.15	308.15	308.15	274.69	0
2022-04-27	308.15	308.15	308.15	308.15	272.80	0
2022-04-26	308.15	308.15	308.15	308.15	272.80	0
2022-04-25	308.15	308.15	308.15	308.15	272.80	0
2022-04-22	308.15	308.15	308.15	308.15	272.80	0
2022-04-20	308.15	308.15	308.15	308.15	272.80	0
2022-04-19	308.15	308.15	308.15	308.15	272.80	0
2022-04-18	308.15	308.15	308.15	308.15	272.80	0
2022-04-14	308.15	308.15	308.15	308.15	272.80	0
2022-04-13	308.15	308.15	308.15	308.15	272.80	0
2022-04-12	308.15	308.15	308.15	308.15	272.80	0
2022-04-11	308.15	308.15	308.15	308.15	272.80	0
2022-04-08	308.15	308.15	308.15	308.15	272.80	0
2022-04-07	308.15	308.15	308.15	308.15	272.80	0
2022-04-06	308.15	308.15	308.15	308.15	272.80	0
2022-04-05	308.15	308.15	308.15	308.15	272.80	0
2022-04-04	308.15	308.15	308.15	308.15	272.80	0
2022-04-01	308.15	308.15	308.15	308.15	272.80	0
2022-03-31	308.15	308.15	308.15	308.15	272.80	0
2022-03-30	308.15	308.15	308.15	308.15	272.80	0

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.9491 USD
2026-04-29	1.8761 USD
2026-01-29	1.9592 USD
2025-10-30	1.8957 USD
2025-07-30	1.9231 USD
2025-04-29	2.0206 USD
2025-01-30	2.0280 USD
2024-10-30	1.9351 USD
2024-07-30	1.8353 USD
2024-04-29	1.7224 USD
2024-01-30	1.6717 USD
2023-10-30	1.5386 USD
2023-07-28	2.2520 USD
2023-04-27	2.2225 USD
2023-01-31	2.3723 USD
2022-10-28	2.2742 USD
2022-07-28	2.1945 USD
2022-04-28	2.1234 USD
2022-01-28	2.2069 USD
2021-10-29	2.2132 USD
2021-08-30	2.1117 USD
2021-07-29	2.1163 USD
2021-04-29	2.1164 USD
2020-07-30	2.0797 USD
2020-04-29	2.2113 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.