Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	51.510	51.510	51.000	51.250	46.765	2,166,200
2023-12-04	51.170	51.730	50.970	51.400	46.902	1,448,200
2023-12-01	50.720	51.540	50.280	51.490	46.984	2,267,900
2023-11-30	50.110	50.660	49.710	50.570	46.145	2,341,400
2023-11-29	50.250	50.600	49.750	49.940	45.570	1,478,800
2023-11-28	49.940	50.780	49.760	50.120	45.734	1,857,100
2023-11-27	49.740	50.090	49.250	49.960	45.588	2,042,700
2023-11-24	49.620	49.760	49.300	49.750	45.396	692,800
2023-11-22	49.290	49.580	48.840	49.540	45.205	1,601,200
2023-11-21	49.110	49.250	48.660	49.090	44.794	1,370,600
2023-11-20	49.050	49.200	48.310	49.110	44.812	1,989,500
2023-11-17	49.690	49.780	48.920	49.230	44.922	4,120,900
2023-11-16	49.760	50.000	49.380	49.480	45.150	1,658,900
2023-11-15	48.940	49.870	48.910	49.320	45.004	1,974,700
2023-11-14	48.490	49.360	48.430	49.120	44.821	1,601,300
2023-11-13	48.450	48.550	47.580	47.610	43.444	1,907,300
2023-11-10	49.000	49.040	48.340	48.570	44.320	1,716,200
2023-11-09	49.760	50.010	48.580	48.610	44.356	2,232,700
2023-11-08	49.770	49.780	48.640	49.610	45.269	2,104,700
2023-11-07	50.450	50.600	49.940	50.000	45.624	1,577,000
2023-11-06	51.020	51.260	50.300	50.440	46.026	1,885,800
2023-11-03	52.790	52.790	51.090	51.100	46.628	2,645,800
2023-11-02	49.500	50.720	49.500	50.260	45.862	2,319,600
2023-11-01	48.920	49.890	48.320	49.500	45.168	2,072,400
2023-10-31	48.760	49.000	48.270	48.790	44.520	1,480,300
2023-10-30	48.750	49.280	48.280	48.480	44.237	1,280,600
2023-10-27	49.650	49.850	48.750	48.930	44.235	2,170,000
2023-10-26	49.660	50.410	49.640	49.790	45.013	1,458,400
2023-10-25	49.360	49.770	49.240	49.540	44.787	1,120,100
2023-10-24	48.950	49.670	48.840	49.440	44.696	1,728,400
2023-10-23	48.540	49.060	47.970	48.500	43.846	1,569,800
2023-10-20	49.570	49.740	48.760	48.820	44.136	1,552,100
2023-10-19	49.840	50.110	49.340	49.450	44.705	1,006,300
2023-10-18	49.910	50.320	49.460	49.820	45.040	1,375,300
2023-10-17	49.950	50.450	49.840	50.020	45.221	1,204,000
2023-10-16	49.960	50.590	49.570	50.250	45.428	1,472,600
2023-10-13	49.720	49.950	49.350	49.750	44.976	1,509,400
2023-10-12	49.450	49.760	48.720	49.250	44.524	2,005,000
2023-10-11	49.290	49.780	48.890	49.690	44.922	1,210,400
2023-10-10	48.570	49.230	48.470	49.150	44.434	2,050,200
2023-10-09	48.300	48.720	48.070	48.570	43.910	1,822,800
2023-10-06	47.200	48.570	46.730	48.380	43.738	2,062,400
2023-10-05	47.450	47.840	46.950	47.610	43.042	1,953,100
2023-10-04	46.840	47.540	46.310	47.490	42.933	2,256,200
2023-10-03	45.760	46.950	45.150	46.790	42.300	2,544,600
2023-10-02	48.270	48.270	45.870	46.240	41.803	2,269,600
2023-09-29	48.550	48.890	47.960	48.450	43.801	2,050,600
2023-09-28	48.870	48.910	47.800	48.060	43.449	2,163,300
2023-09-27	49.170	49.360	48.420	48.550	43.892	1,643,100
2023-09-26	50.960	50.960	49.120	49.260	44.533	1,760,600
2023-09-25	50.900	51.230	50.580	51.050	46.152	1,193,100
2023-09-22	51.150	51.580	50.890	51.250	46.333	1,325,800
2023-09-21	51.940	51.940	51.320	51.330	46.405	1,420,500
2023-09-20	52.290	52.540	51.770	51.990	47.002	1,067,800
2023-09-19	52.200	52.300	51.920	52.020	47.029	1,393,300
2023-09-18	51.970	52.310	51.810	52.190	47.182	1,854,000
2023-09-15	51.930	52.390	51.770	51.780	46.812	2,941,500
2023-09-14	51.770	52.140	51.730	52.090	47.092	1,313,100
2023-09-13	50.780	51.800	50.770	51.540	46.595	1,653,900
2023-09-12	50.850	50.940	50.510	50.720	45.853	1,439,500

← NewerPage 13 of 21 · 1,256 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.