Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	53.270	53.890	53.020	53.130	47.634	1,035,600
2023-06-13	52.950	53.250	52.700	53.080	47.589	1,015,400
2023-06-12	53.340	53.490	52.850	53.260	47.750	834,700
2023-06-09	53.520	53.520	53.130	53.230	47.723	909,800
2023-06-08	53.510	53.600	52.890	53.470	47.938	1,435,200
2023-06-07	52.490	53.630	52.090	53.400	47.876	1,880,600
2023-06-06	52.540	52.870	52.070	52.310	46.898	1,968,300
2023-06-05	52.030	52.870	51.970	52.280	46.872	1,802,500
2023-06-02	50.690	52.240	50.510	51.980	46.603	2,683,800
2023-06-01	51.700	51.730	50.280	50.910	45.643	2,800,800
2023-05-31	51.160	51.810	50.860	51.460	46.136	1,665,100
2023-05-30	51.190	51.570	50.950	51.010	45.733	1,768,200
2023-05-26	50.900	51.070	50.450	50.970	45.697	1,078,900
2023-05-25	51.900	51.930	50.770	51.060	45.778	1,113,400
2023-05-24	52.230	52.620	51.900	51.950	46.576	1,318,000
2023-05-23	52.450	53.060	52.360	52.440	47.015	1,254,900
2023-05-22	52.860	53.040	52.270	52.590	47.149	1,010,900
2023-05-19	52.920	53.390	52.510	52.610	47.167	1,719,000
2023-05-18	52.350	52.740	52.030	52.640	47.194	1,077,100
2023-05-17	53.240	53.350	52.450	52.760	47.302	1,045,500
2023-05-16	53.960	54.060	53.230	53.270	47.759	1,282,200
2023-05-15	55.180	55.200	53.800	54.000	48.414	1,146,900
2023-05-12	54.860	55.370	54.660	55.030	49.337	1,087,500
2023-05-11	54.950	55.350	54.390	54.600	48.951	936,300
2023-05-10	54.540	55.270	54.310	55.160	49.454	1,474,300
2023-05-09	54.440	54.980	54.180	54.400	48.772	1,365,400
2023-05-08	54.940	55.300	54.590	54.760	49.095	923,900
2023-05-05	53.770	55.110	53.770	55.110	49.409	1,649,700
2023-05-04	54.380	55.310	53.770	54.800	49.131	1,725,400
2023-05-03	54.870	55.350	54.230	54.430	48.799	1,136,400
2023-05-02	55.040	55.250	54.220	54.540	48.898	1,217,000
2023-05-01	54.980	55.830	54.870	55.290	49.570	2,086,200
2023-04-28	55.030	55.320	54.690	55.140	49.436	1,621,600
2023-04-27	54.350	55.120	54.190	55.100	49.400	1,305,700
2023-04-26	55.360	55.780	54.620	54.700	48.635	1,067,800
2023-04-25	55.350	55.950	55.350	55.750	49.569	935,800
2023-04-24	55.210	55.660	54.890	55.540	49.382	1,067,700
2023-04-21	55.330	55.690	55.010	55.290	49.160	1,112,000
2023-04-20	55.350	55.560	54.770	55.030	48.929	1,501,500
2023-04-19	54.950	55.600	54.810	55.290	49.160	1,917,300
2023-04-18	54.590	54.930	54.140	54.340	48.315	1,170,200
2023-04-17	54.580	54.990	54.140	54.720	48.653	1,035,800
2023-04-14	54.290	54.470	53.730	54.360	48.333	1,615,800
2023-04-13	54.530	54.890	53.600	54.790	48.715	1,410,800
2023-04-12	55.340	55.540	54.640	54.740	48.671	1,218,600
2023-04-11	54.920	55.300	54.790	55.060	48.956	925,800
2023-04-10	54.760	54.950	54.130	54.920	48.831	1,083,500
2023-04-06	55.180	55.380	54.520	55.050	48.947	1,518,100
2023-04-05	53.150	54.910	53.150	54.820	48.742	1,606,500
2023-04-04	52.660	53.210	52.480	52.940	47.071	1,973,800
2023-04-03	53.170	53.210	52.500	52.720	46.875	2,133,200
2023-03-31	53.080	53.630	52.790	53.400	47.480	1,495,400
2023-03-30	53.080	53.320	52.770	52.910	47.044	1,203,500
2023-03-29	52.210	52.900	52.120	52.820	46.964	1,318,900
2023-03-28	51.410	52.490	51.340	51.970	46.208	1,627,900
2023-03-27	52.240	52.480	51.200	51.320	45.630	1,883,400
2023-03-24	50.080	51.850	49.940	51.830	46.084	1,406,400
2023-03-23	50.430	51.110	49.850	50.040	44.492	1,438,000
2023-03-22	51.820	52.000	50.630	50.650	45.034	2,038,500
2023-03-21	53.800	53.880	51.250	52.010	46.244	1,923,900

← NewerPage 15 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.