Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	54.380	54.520	53.700	54.150	47.746	1,159,500
2022-12-19	54.420	54.930	54.060	54.290	47.870	1,048,500
2022-12-16	54.890	55.170	53.910	54.610	48.152	2,797,800
2022-12-15	55.770	55.890	55.090	55.390	48.839	939,000
2022-12-14	56.540	57.260	55.730	56.050	49.421	1,840,700
2022-12-13	57.190	57.520	55.820	56.420	49.748	2,857,600
2022-12-12	55.600	56.590	55.330	56.570	49.880	1,047,100
2022-12-09	55.390	55.900	55.090	55.310	48.769	1,023,300
2022-12-08	54.450	55.560	54.300	55.470	48.910	1,111,500
2022-12-07	54.870	55.370	54.170	54.500	48.055	1,457,500
2022-12-06	54.470	55.330	54.000	55.310	48.769	1,073,700
2022-12-05	54.320	54.840	54.060	54.540	48.090	1,219,000
2022-12-02	54.850	55.140	54.240	54.800	48.319	1,233,100
2022-12-01	56.860	57.310	55.170	55.530	48.963	1,999,500
2022-11-30	54.990	56.520	54.760	56.300	49.642	1,643,700
2022-11-29	55.320	55.550	54.610	55.070	48.557	1,674,000
2022-11-28	55.960	56.210	55.510	55.780	49.183	1,281,000
2022-11-25	56.250	56.670	56.210	56.450	49.774	337,500
2022-11-23	55.360	56.010	55.220	55.970	49.351	947,700
2022-11-22	54.130	55.840	53.820	55.420	48.866	1,438,800
2022-11-21	55.380	55.890	55.130	55.340	48.795	1,099,100
2022-11-18	54.330	55.410	54.290	55.260	48.725	1,537,500
2022-11-17	53.980	54.120	53.190	53.770	47.411	1,178,200
2022-11-16	53.630	54.720	53.630	54.510	48.064	1,197,100
2022-11-15	53.770	54.020	52.890	53.630	47.288	1,209,600
2022-11-14	54.040	54.250	53.320	53.320	47.014	1,277,700
2022-11-11	55.140	55.410	53.840	53.930	47.552	2,150,800
2022-11-10	54.680	55.630	53.710	55.520	48.954	2,730,800
2022-11-09	52.830	54.120	52.770	53.340	47.032	2,063,900
2022-11-08	51.500	53.420	51.060	52.980	46.714	2,948,200
2022-11-07	52.780	52.960	50.830	51.570	45.471	2,444,700
2022-11-04	52.150	52.830	51.690	52.730	46.494	1,341,900
2022-11-03	51.740	52.490	51.140	52.150	45.983	1,382,900
2022-11-02	52.280	53.680	52.120	52.120	45.956	1,725,800
2022-11-01	52.430	52.730	51.810	52.630	46.406	1,683,200
2022-10-31	52.510	52.510	51.740	52.170	46.000	1,671,900
2022-10-28	50.890	52.480	50.820	52.370	46.177	1,343,900
2022-10-27	51.180	51.930	50.830	50.900	44.504	1,688,000
2022-10-26	51.160	51.400	50.440	50.630	44.267	1,876,400
2022-10-25	49.910	50.940	49.830	50.720	44.346	2,674,400
2022-10-24	50.190	50.610	49.400	49.810	43.551	1,911,200
2022-10-21	48.990	50.130	48.530	49.760	43.507	2,324,200
2022-10-20	49.860	50.050	48.500	48.700	42.580	2,541,500
2022-10-19	50.240	50.600	49.840	50.350	44.023	1,079,600
2022-10-18	50.310	51.220	50.300	50.920	44.521	1,698,700
2022-10-17	49.780	50.390	49.530	49.740	43.489	1,828,300
2022-10-14	49.910	50.200	48.370	48.930	42.781	2,273,100
2022-10-13	47.460	49.670	47.190	49.490	43.271	2,112,700
2022-10-12	50.110	50.130	48.030	48.060	42.020	2,185,000
2022-10-11	49.580	50.970	49.580	50.280	43.961	2,358,700
2022-10-10	50.080	50.480	49.800	49.870	43.603	1,625,000
2022-10-07	51.240	51.390	49.260	49.650	43.411	2,724,700
2022-10-06	52.940	52.940	51.200	51.250	44.810	2,586,700
2022-10-05	54.430	54.430	52.610	53.050	46.383	2,264,000
2022-10-04	54.520	55.510	54.320	55.010	48.097	2,806,500
2022-10-03	53.750	54.840	53.320	54.330	47.502	2,225,200
2022-09-30	54.770	55.030	52.810	52.990	46.331	2,358,900
2022-09-29	56.880	56.970	54.480	54.540	47.686	1,583,700
2022-09-28	57.290	57.680	56.450	57.210	50.021	1,211,400
2022-09-27	58.040	58.310	56.570	56.840	49.697	1,209,700

← NewerPage 17 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.