Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.190	59.370	57.590	58.030	50.738	1,149,900
2022-09-23	59.630	59.730	58.660	59.520	52.040	1,204,400
2022-09-22	60.140	60.550	59.740	60.010	52.469	1,055,700
2022-09-21	61.550	62.050	60.290	60.290	52.713	1,013,500
2022-09-20	61.500	61.500	60.440	61.130	53.448	1,019,200
2022-09-19	60.790	61.910	60.470	61.890	54.112	1,563,300
2022-09-16	60.460	61.010	60.230	60.860	53.212	2,890,200
2022-09-15	61.430	61.490	60.190	60.230	52.661	1,796,000
2022-09-14	61.430	62.200	61.200	61.920	54.139	1,273,000
2022-09-13	63.280	63.280	61.020	61.420	53.701	1,518,100
2022-09-12	63.280	63.600	62.910	63.480	55.503	1,827,800
2022-09-09	62.970	63.370	62.610	63.070	55.144	662,900
2022-09-08	62.880	63.460	62.520	62.840	54.943	1,113,200
2022-09-07	61.570	63.260	61.570	63.110	55.179	881,600
2022-09-06	61.490	62.340	60.950	61.160	53.474	1,432,500
2022-09-02	62.180	62.840	61.370	61.490	53.763	1,316,400
2022-09-01	61.180	62.110	60.890	62.060	54.261	1,124,200
2022-08-31	61.710	61.920	60.990	61.040	53.369	1,582,100
2022-08-30	62.480	62.540	61.290	61.550	53.815	792,200
2022-08-29	62.050	62.950	61.570	62.500	54.646	803,000
2022-08-26	63.300	63.420	62.230	62.270	54.445	883,100
2022-08-25	62.890	63.190	62.370	63.110	55.179	652,500
2022-08-24	62.810	62.970	62.390	62.720	54.838	723,500
2022-08-23	63.280	63.280	62.560	62.800	54.908	871,600
2022-08-22	63.950	64.090	63.170	63.320	55.363	996,500
2022-08-19	64.040	64.350	63.770	64.040	55.992	1,461,900
2022-08-18	64.440	64.620	63.920	64.170	56.106	1,004,200
2022-08-17	63.820	64.510	63.820	64.260	56.185	1,526,100
2022-08-16	63.830	64.400	63.570	64.060	56.010	1,037,300
2022-08-15	63.400	63.900	63.160	63.850	55.826	1,222,900
2022-08-12	62.680	63.370	62.360	63.350	55.389	1,866,100
2022-08-11	61.970	62.800	61.470	61.640	53.894	1,788,500
2022-08-10	62.210	62.360	61.530	61.940	54.156	1,380,400
2022-08-09	61.080	61.940	60.980	61.850	54.077	1,326,700
2022-08-08	61.670	62.110	60.730	61.050	53.378	1,661,400
2022-08-05	61.050	61.390	59.900	61.280	53.579	1,775,700
2022-08-04	61.360	61.730	60.800	61.150	53.465	1,337,200
2022-08-03	60.690	61.430	59.230	61.270	53.570	1,761,700
2022-08-02	60.970	61.390	60.600	60.790	53.151	1,843,700
2022-08-01	60.740	61.020	60.250	60.900	53.247	1,587,800
2022-07-29	59.590	61.270	59.590	60.930	53.273	1,176,800
2022-07-28	58.770	60.110	58.730	60.030	52.486	1,096,000
2022-07-27	58.340	58.880	58.000	58.710	50.958	1,001,300
2022-07-26	58.070	58.750	57.930	58.650	50.906	829,900
2022-07-25	57.350	57.990	57.210	57.900	50.255	893,200
2022-07-22	56.830	57.440	56.650	57.430	49.847	891,600
2022-07-21	56.490	56.560	56.050	56.550	49.083	1,676,100
2022-07-20	57.300	57.420	56.410	56.420	48.971	1,347,100
2022-07-19	57.270	57.320	56.840	57.170	49.622	1,620,000
2022-07-18	58.050	58.120	56.750	56.810	49.309	1,111,500
2022-07-15	57.780	58.340	57.340	58.160	50.481	841,100
2022-07-14	56.870	57.990	56.860	57.880	50.238	722,600
2022-07-13	57.570	58.260	57.250	57.770	50.142	748,100
2022-07-12	57.960	58.530	57.530	57.820	50.186	1,020,600
2022-07-11	57.350	58.140	57.150	57.920	50.273	815,000
2022-07-08	57.860	57.860	57.220	57.340	49.769	981,600
2022-07-07	58.480	59.010	57.800	57.810	50.177	1,054,400
2022-07-06	57.980	58.920	57.510	58.380	50.672	1,421,300
2022-07-05	59.850	60.280	56.760	57.920	50.273	1,425,400
2022-07-01	58.730	60.240	58.550	60.070	52.139	1,826,300

← NewerPage 18 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.