Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	47.520	47.730	46.800	47.730	43.982	1,809,200
2024-02-29	47.820	48.120	47.480	47.750	44.001	2,482,200
2024-02-28	47.620	47.790	47.360	47.560	43.826	1,469,400
2024-02-27	47.560	47.850	47.330	47.820	44.065	1,513,500
2024-02-26	48.430	48.430	47.180	47.430	43.706	1,774,600
2024-02-23	48.480	49.020	48.400	48.700	44.876	2,025,400
2024-02-22	48.800	48.800	48.250	48.630	44.812	1,540,800
2024-02-21	48.660	49.110	48.360	49.090	45.235	1,848,100
2024-02-20	48.250	48.740	48.080	48.250	44.461	2,444,600
2024-02-16	48.190	48.640	47.800	48.350	44.554	2,624,700
2024-02-15	47.800	48.410	47.800	48.400	44.600	2,297,900
2024-02-14	47.390	47.760	47.220	47.630	43.890	1,915,000
2024-02-13	48.460	48.610	47.130	47.570	43.835	2,988,700
2024-02-12	48.040	48.580	47.800	48.460	44.655	1,416,200
2024-02-09	47.390	48.000	47.330	47.930	44.167	1,507,900
2024-02-08	47.530	47.600	46.980	47.480	43.752	1,473,100
2024-02-07	48.000	48.000	47.450	47.780	44.028	1,152,000
2024-02-06	47.580	48.020	47.380	47.760	44.010	1,491,100
2024-02-05	48.280	48.380	47.590	47.610	43.872	1,531,400
2024-02-02	49.310	49.310	48.340	48.800	44.968	1,872,700
2024-02-01	48.460	49.870	48.100	49.840	45.927	2,546,900
2024-01-31	49.260	49.330	48.200	48.660	44.839	10,189,600
2024-01-30	48.620	49.130	48.110	48.880	45.042	1,954,100
2024-01-29	48.890	49.330	48.640	49.190	44.885	1,868,700
2024-01-26	48.840	49.200	48.720	48.850	44.575	2,404,600
2024-01-25	48.800	48.930	48.280	48.750	44.484	2,697,000
2024-01-24	48.990	49.330	48.010	48.140	43.927	2,116,400
2024-01-23	48.500	48.810	48.150	48.770	44.502	2,156,500
2024-01-22	48.830	49.150	48.300	48.460	44.219	1,531,300
2024-01-19	49.170	49.270	48.680	48.870	44.593	1,619,300
2024-01-18	49.290	49.300	48.640	49.050	44.758	1,785,400
2024-01-17	49.900	50.460	49.220	49.540	45.205	1,890,500
2024-01-16	50.320	50.770	50.070	50.280	45.880	2,374,100
2024-01-12	50.360	50.620	50.050	50.380	45.971	2,205,900
2024-01-11	51.370	51.600	49.960	50.090	45.707	2,524,200
2024-01-10	52.210	52.270	51.760	51.910	47.367	1,270,700
2024-01-09	52.160	52.330	51.880	52.220	47.650	1,404,900
2024-01-08	52.000	52.360	51.730	52.330	47.751	1,280,100
2024-01-05	51.910	52.330	51.610	52.030	47.477	1,174,800
2024-01-04	51.700	52.290	51.550	51.940	47.395	1,591,700
2024-01-03	51.950	52.060	51.510	51.760	47.230	1,590,800
2024-01-02	50.700	51.930	50.700	51.880	47.340	2,106,800
2023-12-29	51.190	51.360	50.890	51.300	46.811	1,346,800
2023-12-28	50.730	51.450	50.630	51.320	46.829	1,175,600
2023-12-27	50.870	51.050	50.650	50.840	46.391	1,244,700
2023-12-26	50.680	51.280	50.680	50.930	46.473	799,900
2023-12-22	51.000	51.530	50.730	50.940	46.482	1,468,500
2023-12-21	50.370	50.780	49.920	50.570	46.145	1,383,000
2023-12-20	51.230	51.440	50.210	50.250	45.853	1,476,200
2023-12-19	51.140	51.290	50.610	51.240	46.756	2,605,800
2023-12-18	50.950	51.270	50.570	50.860	46.409	2,112,900
2023-12-15	51.830	51.990	50.270	50.620	46.190	4,050,200
2023-12-14	53.590	53.850	52.120	52.190	47.623	2,401,900
2023-12-13	51.450	53.400	51.140	53.380	48.709	1,583,500
2023-12-12	51.680	51.680	51.090	51.390	46.893	1,326,000
2023-12-11	51.340	51.910	51.060	51.510	47.002	1,661,800
2023-12-08	51.700	51.850	51.130	51.380	46.884	1,831,600
2023-12-07	52.090	52.330	51.720	51.820	47.285	1,694,800
2023-12-06	51.430	52.110	51.340	52.100	47.541	1,797,700
2023-12-05	51.510	51.510	51.000	51.250	46.765	2,166,200

← NewerPage 12 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.