Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	50.640	51.080	50.580	50.790	45.917	1,234,900
2023-09-08	50.450	50.870	50.370	50.740	45.871	1,724,300
2023-09-07	49.940	50.760	49.600	50.430	45.591	1,672,600
2023-09-06	49.350	49.750	49.090	49.600	44.841	1,573,700
2023-09-05	49.710	49.710	48.540	49.230	44.506	2,411,000
2023-09-01	50.270	50.420	49.160	49.790	45.013	1,780,900
2023-08-31	50.890	51.130	50.090	50.170	45.356	1,634,700
2023-08-30	50.750	51.160	50.510	50.830	45.953	1,318,900
2023-08-29	50.710	51.130	50.540	50.850	45.971	993,200
2023-08-28	50.890	51.160	50.660	50.690	45.826	834,300
2023-08-25	50.380	50.980	50.210	50.780	45.908	1,171,700
2023-08-24	50.590	51.230	50.250	50.280	45.456	902,800
2023-08-23	50.670	50.920	50.240	50.550	45.700	1,167,400
2023-08-22	50.250	50.530	50.020	50.400	45.564	1,209,000
2023-08-21	50.600	50.640	49.830	50.280	45.456	1,113,600
2023-08-18	50.230	50.830	50.150	50.620	45.763	4,976,500
2023-08-17	50.520	51.110	50.250	50.260	45.438	1,401,000
2023-08-16	50.480	50.720	50.190	50.510	45.664	1,246,800
2023-08-15	50.700	50.770	50.190	50.310	45.483	1,334,500
2023-08-14	51.820	51.820	50.960	51.110	46.206	1,346,900
2023-08-11	51.730	51.960	51.410	51.860	46.884	1,368,100
2023-08-10	51.670	51.980	51.470	51.600	46.649	1,611,200
2023-08-09	51.360	52.110	51.260	51.470	46.531	1,547,600
2023-08-08	51.250	51.560	50.800	51.520	46.577	1,434,500
2023-08-07	51.440	51.670	51.100	51.330	46.405	1,390,900
2023-08-04	52.090	52.940	51.060	51.300	46.378	1,834,700
2023-08-03	53.050	53.150	51.640	51.760	46.794	1,966,100
2023-08-02	53.050	53.650	52.970	53.280	48.168	1,320,800
2023-08-01	53.760	54.110	53.220	53.300	48.186	1,562,600
2023-07-31	54.110	54.320	53.480	53.740	48.584	1,198,000
2023-07-28	54.640	54.690	53.660	53.890	48.719	1,243,600
2023-07-27	55.440	55.690	54.390	54.530	48.889	1,098,400
2023-07-26	55.530	56.260	55.410	55.660	49.902	689,700
2023-07-25	55.250	55.800	55.250	55.560	49.812	1,054,300
2023-07-24	55.750	55.960	55.270	55.550	49.803	1,187,500
2023-07-21	55.000	55.900	54.890	55.740	49.974	1,247,300
2023-07-20	54.010	54.910	53.470	54.780	49.113	1,260,600
2023-07-19	53.320	54.060	53.220	53.710	48.154	1,182,900
2023-07-18	53.540	53.800	52.300	53.010	47.526	1,364,500
2023-07-17	54.060	54.170	53.270	53.300	47.786	1,177,500
2023-07-14	54.200	54.410	53.710	54.160	48.557	886,700
2023-07-13	53.790	54.320	53.700	54.280	48.665	1,086,000
2023-07-12	53.080	54.070	53.050	53.850	48.279	1,356,800
2023-07-11	52.380	52.980	52.160	52.950	47.472	1,236,900
2023-07-10	52.670	52.670	51.620	52.040	46.656	1,587,300
2023-07-07	52.950	53.070	52.460	52.630	47.185	1,437,700
2023-07-06	53.190	53.480	52.630	53.310	47.795	1,479,900
2023-07-05	52.970	53.930	52.740	53.580	48.037	1,492,800
2023-07-03	52.430	53.160	52.240	53.080	47.589	803,000
2023-06-30	51.930	52.570	51.720	52.480	47.051	1,323,100
2023-06-29	51.290	52.070	51.070	51.790	46.432	1,114,300
2023-06-28	52.670	52.670	51.580	51.800	46.441	1,547,300
2023-06-27	52.920	53.190	52.780	52.820	47.356	1,101,200
2023-06-26	52.800	53.230	52.180	52.970	47.490	1,955,400
2023-06-23	52.950	53.040	51.660	51.830	46.468	1,528,300
2023-06-22	53.340	53.500	52.580	52.730	47.275	1,068,000
2023-06-21	52.770	53.380	52.020	53.270	47.759	1,000,400
2023-06-20	53.700	53.810	52.890	52.960	47.481	1,197,600
2023-06-16	53.900	54.370	53.680	53.740	48.180	2,354,400
2023-06-15	53.460	53.880	53.300	53.750	48.189	991,500

← NewerPage 14 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.