Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	53.270	53.920	53.120	53.760	47.800	1,720,900
2023-03-17	53.000	53.510	52.660	53.170	47.275	4,035,900
2023-03-16	52.900	54.010	52.800	53.490	47.560	2,090,800
2023-03-15	52.090	53.570	51.700	53.100	47.213	2,710,900
2023-03-14	51.790	52.460	51.410	52.060	46.288	2,276,400
2023-03-13	49.780	52.600	49.780	51.480	45.772	2,172,000
2023-03-10	51.280	51.490	49.990	50.190	44.625	1,126,100
2023-03-09	51.740	52.490	51.200	51.260	45.577	1,393,500
2023-03-08	51.040	51.740	50.920	51.570	45.852	1,490,600
2023-03-07	51.950	52.270	50.810	50.990	45.337	1,178,700
2023-03-06	51.930	52.210	51.790	51.960	46.199	1,377,200
2023-03-03	51.670	52.110	50.950	52.070	46.297	1,910,000
2023-03-02	50.160	51.600	50.030	51.590	45.870	1,994,900
2023-03-01	51.140	51.140	49.660	50.250	44.679	2,108,700
2023-02-28	51.310	52.070	50.760	51.270	45.586	4,235,500
2023-02-27	50.820	52.770	50.820	51.460	45.755	3,565,100
2023-02-24	51.790	53.000	51.350	52.720	46.875	1,562,100
2023-02-23	53.090	53.330	52.640	52.990	47.115	1,150,000
2023-02-22	53.070	53.900	53.070	53.260	47.355	1,366,200
2023-02-21	53.900	53.980	53.200	53.340	47.426	1,184,300
2023-02-17	53.370	54.360	53.120	53.970	47.986	1,111,600
2023-02-16	52.840	53.570	52.410	53.140	47.248	1,170,600
2023-02-15	53.030	53.470	52.760	53.440	47.515	1,108,700
2023-02-14	53.750	54.000	53.220	53.290	47.382	1,242,700
2023-02-13	53.400	53.950	53.200	53.790	47.826	1,418,500
2023-02-10	52.210	53.320	52.130	53.230	47.328	1,155,700
2023-02-09	52.700	52.990	51.910	52.060	46.288	973,300
2023-02-08	53.110	53.270	52.400	52.620	46.786	1,078,700
2023-02-07	53.760	53.770	52.770	53.540	47.604	1,203,900
2023-02-06	53.120	53.970	53.020	53.930	47.951	1,232,000
2023-02-03	54.330	54.610	52.340	53.340	47.426	1,745,500
2023-02-02	54.690	55.550	54.260	54.760	48.689	1,532,300
2023-02-01	53.790	55.090	53.380	54.740	48.671	2,176,400
2023-01-31	53.820	54.100	52.720	54.030	48.040	1,715,200
2023-01-30	53.830	54.310	53.520	53.650	47.702	1,328,000
2023-01-27	54.300	54.750	54.010	54.420	47.984	1,421,500
2023-01-26	54.220	54.570	54.020	54.450	48.011	871,300
2023-01-25	54.080	54.550	53.680	54.410	47.975	1,265,300
2023-01-24	54.040	54.510	53.230	54.330	47.905	938,800
2023-01-23	53.120	54.300	52.990	53.880	47.508	1,177,300
2023-01-20	53.110	53.930	52.410	53.890	47.517	1,311,200
2023-01-19	53.410	53.900	53.190	53.210	46.917	1,065,500
2023-01-18	55.080	55.110	53.680	53.710	47.358	1,263,100
2023-01-17	55.610	56.150	54.890	55.080	48.566	1,414,800
2023-01-13	55.760	55.760	55.130	55.510	48.945	899,300
2023-01-12	55.940	56.260	55.540	55.800	49.201	1,151,200
2023-01-11	55.140	55.950	55.040	55.940	49.324	1,390,300
2023-01-10	55.120	55.320	54.460	54.970	48.469	1,068,300
2023-01-09	54.930	55.580	54.600	55.440	48.884	1,314,600
2023-01-06	54.780	55.620	54.730	55.350	48.804	994,500
2023-01-05	55.420	55.470	54.050	54.130	47.728	918,200
2023-01-04	55.480	56.260	55.060	55.790	49.192	1,361,500
2023-01-03	55.240	55.540	54.140	55.370	48.822	1,111,600
2022-12-30	56.030	56.290	54.740	55.210	48.681	1,022,300
2022-12-29	55.520	56.460	55.280	56.030	49.404	1,020,000
2022-12-28	56.110	56.340	55.140	55.210	48.681	812,400
2022-12-27	55.280	56.150	54.980	56.030	49.404	742,200
2022-12-23	54.660	55.370	54.530	55.300	48.760	819,000
2022-12-22	54.940	54.940	53.820	54.770	48.293	854,800
2022-12-21	54.380	55.120	54.180	55.080	48.566	1,270,500

← NewerPage 16 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.