Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	57.910	58.050	57.510	57.870	54.312	950,200
2024-08-21	57.640	57.930	57.500	57.800	54.246	691,200
2024-08-20	57.670	57.890	57.370	57.540	54.002	761,100
2024-08-19	57.500	57.840	57.460	57.670	54.124	776,300
2024-08-16	56.960	57.640	56.770	57.370	53.842	1,436,000
2024-08-15	56.180	56.950	56.110	56.940	53.439	1,694,500
2024-08-14	56.130	57.030	55.980	56.480	53.007	1,604,100
2024-08-13	56.580	56.590	55.880	56.260	52.801	1,368,100
2024-08-12	55.980	56.260	55.560	55.960	52.519	865,600
2024-08-09	55.770	56.150	55.170	56.070	52.622	1,243,000
2024-08-08	55.560	56.300	55.460	55.900	52.463	964,500
2024-08-07	56.030	56.720	55.720	55.930	52.491	1,302,400
2024-08-06	55.300	56.400	55.300	55.740	52.313	1,653,500
2024-08-05	58.030	58.240	55.190	55.230	51.834	1,744,900
2024-08-02	58.470	58.690	56.110	57.110	53.598	2,275,200
2024-08-01	55.910	56.740	55.810	56.610	53.129	2,082,900
2024-07-31	55.930	55.990	54.980	55.660	52.238	2,770,700
2024-07-30	55.680	56.210	55.590	56.130	52.228	1,675,100
2024-07-29	56.130	56.180	55.520	55.880	51.996	1,256,800
2024-07-26	56.090	56.200	55.670	56.010	52.117	1,263,400
2024-07-25	56.050	56.790	55.420	55.840	51.958	1,556,100
2024-07-24	54.900	55.840	54.820	55.660	51.791	1,128,900
2024-07-23	55.000	55.120	54.610	54.650	50.851	1,089,600
2024-07-22	54.960	55.360	54.810	55.000	51.177	1,185,300
2024-07-19	55.130	55.280	54.560	54.840	51.028	1,790,600
2024-07-18	55.350	56.300	54.950	55.010	51.186	1,735,100
2024-07-17	54.970	55.950	54.910	55.550	51.689	2,078,300
2024-07-16	53.850	54.710	53.570	54.660	50.860	1,528,700
2024-07-15	53.300	53.590	53.120	53.540	49.818	1,015,700
2024-07-12	53.490	54.190	53.380	53.870	50.125	1,090,400
2024-07-11	52.140	53.570	52.120	53.310	49.604	1,907,100
2024-07-10	51.980	52.120	51.440	52.000	48.385	1,541,900
2024-07-09	51.480	51.880	51.270	51.670	48.078	1,235,300
2024-07-08	51.590	51.650	51.230	51.390	47.818	1,491,200
2024-07-05	50.910	51.750	50.760	51.590	48.004	1,928,500
2024-07-03	51.040	51.450	50.810	50.810	47.278	568,400
2024-07-02	50.980	51.480	50.920	51.100	47.548	1,351,600
2024-07-01	51.080	51.580	50.530	50.740	47.213	1,301,900
2024-06-28	51.260	51.260	50.710	50.900	47.362	2,152,600
2024-06-27	50.470	51.130	50.340	51.080	47.529	1,031,300
2024-06-26	50.360	50.540	50.010	50.460	46.952	1,407,400
2024-06-25	51.090	51.090	50.320	50.540	47.027	1,508,300
2024-06-24	50.990	51.480	50.910	51.130	47.576	1,750,100
2024-06-21	51.090	51.470	50.920	50.950	47.408	3,960,600
2024-06-20	49.670	51.060	49.570	50.990	47.446	2,880,200
2024-06-18	49.670	50.070	49.490	49.620	46.171	1,234,800
2024-06-17	49.580	50.170	49.400	49.670	46.217	1,316,100
2024-06-14	49.650	49.910	49.440	49.840	46.375	949,300
2024-06-13	49.760	50.080	49.250	49.840	46.375	1,129,300
2024-06-12	50.810	50.820	49.650	49.850	46.385	1,143,600
2024-06-11	49.760	50.250	49.450	50.190	46.701	1,059,900
2024-06-10	50.090	50.310	49.860	50.150	46.664	1,236,300
2024-06-07	50.010	50.360	49.970	50.130	46.645	1,078,300
2024-06-06	50.900	51.430	50.480	50.550	47.036	1,399,000
2024-06-05	51.670	51.720	50.950	51.110	47.557	1,212,500
2024-06-04	51.040	52.030	50.870	51.780	48.181	1,749,000
2024-06-03	51.300	51.700	50.990	51.100	47.548	1,608,400
2024-05-31	50.330	51.530	50.230	51.490	47.911	1,916,100
2024-05-30	49.550	50.190	49.410	50.160	46.673	1,338,700
2024-05-29	49.460	49.480	49.050	49.360	45.929	1,257,600

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-05-20	2:1

Dividends

Ex-date	Amount
2026-07-31	0.5350 USD
2026-04-30	0.5350 USD
2026-01-30	0.5350 USD
2025-10-31	0.5075 USD
2025-07-31	0.5075 USD
2025-04-30	0.5075 USD
2025-01-31	0.5075 USD
2024-10-31	0.4800 USD
2024-07-31	0.4800 USD
2024-04-29	0.4800 USD
2024-01-30	0.4800 USD
2023-10-30	0.4525 USD
2023-07-28	0.4525 USD
2023-04-27	0.4525 USD
2023-01-30	0.4525 USD
2022-10-28	0.4275 USD
2022-07-28	0.4275 USD
2022-04-28	0.4275 USD
2022-01-28	0.4275 USD
2021-10-29	0.4025 USD
2021-07-29	0.4025 USD
2021-04-29	0.4025 USD
2021-01-28	0.4025 USD
2020-10-29	0.3800 USD
2020-07-30	0.3800 USD
2020-04-29	0.3800 USD
2020-01-30	0.3800 USD
2019-10-30	0.3550 USD
2019-07-30	0.3550 USD
2019-04-29	0.3550 USD
2019-01-30	0.3550 USD

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