Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	50.150	50.530	49.780	49.870	46.403	1,405,800
2024-05-24	50.170	50.300	49.730	49.950	46.478	927,700
2024-05-23	50.870	50.930	49.980	50.010	46.534	1,240,900
2024-05-22	51.820	51.980	51.130	51.170	47.613	1,070,100
2024-05-21	51.780	52.310	51.700	52.120	48.497	1,238,800
2024-05-20	51.980	52.040	51.660	51.780	48.181	986,500
2024-05-17	51.930	52.070	51.670	51.970	48.357	1,040,100
2024-05-16	52.050	52.300	51.810	51.970	48.357	1,320,400
2024-05-15	51.890	52.120	51.620	51.990	48.376	1,682,100
2024-05-14	51.640	51.740	51.110	51.360	47.790	1,395,300
2024-05-13	51.610	51.960	51.270	51.340	47.771	1,063,800
2024-05-10	51.710	51.800	51.230	51.330	47.762	1,503,900
2024-05-09	51.150	51.750	51.000	51.700	48.106	1,070,600
2024-05-08	50.940	51.390	50.740	51.210	47.650	1,507,700
2024-05-07	50.790	51.220	50.520	51.130	47.576	1,736,900
2024-05-06	50.960	51.030	50.260	50.500	46.990	1,281,900
2024-05-03	50.850	51.770	49.950	50.850	47.315	2,143,700
2024-05-02	50.690	50.850	50.260	50.850	47.315	1,983,000
2024-05-01	49.550	50.900	49.460	50.360	46.859	1,953,400
2024-04-30	49.550	50.100	49.130	49.800	46.338	2,294,700
2024-04-29	49.310	49.790	49.280	49.770	46.310	1,661,600
2024-04-26	50.250	50.300	49.470	49.590	45.696	1,661,200
2024-04-25	50.260	50.530	49.700	50.230	46.286	1,312,200
2024-04-24	49.340	50.510	49.190	50.370	46.415	1,336,200
2024-04-23	49.780	50.320	49.690	49.970	46.046	1,644,200
2024-04-22	49.580	50.160	49.240	49.890	45.973	1,457,400
2024-04-19	48.960	49.920	48.950	49.820	45.908	1,382,500
2024-04-18	48.590	48.950	48.250	48.840	45.005	1,131,900
2024-04-17	47.780	48.530	47.620	48.420	44.618	1,673,700
2024-04-16	47.960	48.100	47.230	47.400	43.678	1,773,800
2024-04-15	48.130	48.510	47.830	48.000	44.231	1,913,300
2024-04-12	48.530	48.700	47.760	48.000	44.231	1,581,100
2024-04-11	48.780	48.950	47.900	48.480	44.673	2,020,100
2024-04-10	49.070	49.180	48.210	48.680	44.858	2,048,700
2024-04-09	49.680	50.000	49.540	49.990	46.065	990,400
2024-04-08	48.780	49.600	48.660	49.450	45.567	1,329,000
2024-04-05	48.970	48.970	48.410	48.850	45.014	1,820,800
2024-04-04	49.790	49.860	48.640	49.130	45.272	1,840,200
2024-04-03	49.900	50.040	49.410	49.450	45.567	1,317,800
2024-04-02	49.680	50.340	49.680	49.970	46.046	1,259,200
2024-04-01	50.610	50.610	49.610	49.680	45.779	1,194,200
2024-03-28	49.800	50.480	49.720	50.400	46.443	2,540,600
2024-03-27	48.380	49.790	48.370	49.770	45.862	2,252,500
2024-03-26	48.670	48.730	48.020	48.260	44.471	1,579,700
2024-03-25	48.720	48.940	48.390	48.630	44.812	975,500
2024-03-22	49.170	49.200	48.620	48.670	44.848	1,431,500
2024-03-21	48.920	49.240	48.730	48.900	45.060	2,294,000
2024-03-20	48.830	49.290	48.540	48.800	44.968	1,666,900
2024-03-19	48.540	49.140	48.530	48.950	45.106	1,708,700
2024-03-18	48.210	49.010	48.200	48.610	44.793	1,802,200
2024-03-15	47.980	48.650	47.980	48.390	44.590	4,205,800
2024-03-14	48.770	48.990	47.760	48.070	44.296	1,809,500
2024-03-13	48.830	49.340	48.810	48.930	45.088	1,561,600
2024-03-12	49.410	49.500	48.450	48.770	44.941	1,895,400
2024-03-11	49.460	49.970	49.360	49.590	45.696	1,774,700
2024-03-08	49.300	49.600	48.790	49.340	45.466	1,831,200
2024-03-07	49.430	49.550	49.050	49.060	45.208	2,119,800
2024-03-06	48.940	49.280	48.750	48.980	45.134	2,048,400
2024-03-05	48.830	49.450	48.270	48.510	44.701	2,103,600
2024-03-04	47.500	48.590	47.440	48.540	44.729	1,656,200

← NewerPage 11 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.