Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	57.880	59.040	57.500	58.610	50.871	1,712,100
2022-06-29	57.990	58.730	57.820	57.970	50.316	1,201,600
2022-06-28	58.150	58.680	57.980	58.030	50.368	1,237,900
2022-06-27	57.120	57.960	56.970	57.930	50.281	1,496,700
2022-06-24	56.710	57.490	56.460	57.320	49.752	2,422,000
2022-06-23	55.620	56.710	55.510	56.530	49.066	1,482,300
2022-06-22	54.980	55.960	54.980	55.520	48.189	1,479,600
2022-06-21	54.910	55.470	54.580	55.220	47.929	1,516,000
2022-06-17	54.830	55.630	54.200	54.750	47.521	2,712,400
2022-06-16	55.160	55.410	54.290	54.970	47.712	1,645,900
2022-06-15	56.010	56.960	54.970	55.740	48.380	2,053,500
2022-06-14	57.680	57.850	55.090	55.610	48.268	1,092,600
2022-06-13	58.660	58.830	57.090	57.380	49.804	1,478,400
2022-06-10	58.820	59.840	58.400	59.320	51.488	1,364,100
2022-06-09	60.990	61.570	59.600	59.630	51.757	1,120,100
2022-06-08	62.870	62.890	61.020	61.120	53.050	1,301,600
2022-06-07	62.640	63.190	62.270	63.170	54.829	1,967,100
2022-06-06	62.480	63.430	62.400	62.530	54.274	1,493,800
2022-06-03	62.270	62.750	62.070	62.110	53.909	1,227,900
2022-06-02	63.470	63.620	61.420	62.400	54.161	1,533,600
2022-06-01	63.890	63.890	62.620	63.190	54.847	2,392,100
2022-05-31	63.210	63.890	62.370	63.820	55.394	10,778,100
2022-05-27	62.270	63.790	61.860	63.780	55.359	2,763,700
2022-05-26	61.480	62.860	61.270	62.460	54.213	3,348,200
2022-05-25	61.180	61.420	60.660	61.250	53.163	2,783,800
2022-05-24	59.270	61.410	59.020	61.320	53.224	2,805,900
2022-05-23	59.090	59.370	58.210	59.000	51.210	1,806,900
2022-05-20	58.500	59.370	57.910	58.670	50.924	3,017,200
2022-05-19	58.810	58.950	57.890	58.500	50.776	1,752,800
2022-05-18	60.250	60.530	58.770	58.940	51.158	1,601,000
2022-05-17	59.490	59.850	58.560	59.750	51.861	1,669,700
2022-05-16	58.530	59.060	58.060	58.860	51.088	1,742,700
2022-05-13	58.190	58.580	57.170	58.440	50.724	1,621,800
2022-05-12	58.330	58.700	57.170	58.020	50.359	1,461,100
2022-05-11	57.880	59.370	57.880	58.210	50.524	1,976,600
2022-05-10	58.990	59.790	57.720	58.030	50.368	1,745,700
2022-05-09	58.680	59.280	57.810	58.720	50.967	1,238,000
2022-05-06	58.810	59.230	58.040	58.740	50.984	1,579,000
2022-05-05	59.160	59.920	58.350	58.860	51.088	1,712,400
2022-05-04	57.930	59.270	57.800	59.210	51.392	1,920,600
2022-05-03	58.240	58.740	57.460	57.800	50.168	1,922,500
2022-05-02	58.930	59.350	57.170	57.850	50.212	2,629,600
2022-04-29	61.470	61.560	58.650	58.810	51.045	2,526,300
2022-04-28	60.380	61.360	60.290	61.230	53.146	1,738,100
2022-04-27	61.780	62.020	60.710	60.820	52.419	1,465,000
2022-04-26	62.090	62.850	61.570	61.630	53.117	1,219,100
2022-04-25	63.420	63.660	61.000	62.070	53.496	1,753,000
2022-04-22	64.380	64.470	63.030	63.120	54.401	1,427,700
2022-04-21	64.850	65.260	64.370	64.450	55.547	969,700
2022-04-20	64.420	65.240	64.200	65.110	56.116	1,148,700
2022-04-19	62.990	63.930	62.720	63.880	55.056	984,100
2022-04-18	63.350	63.910	62.530	62.710	54.048	1,134,800
2022-04-14	63.870	64.000	63.300	63.390	54.634	1,382,700
2022-04-13	64.780	64.890	63.350	63.590	54.806	1,216,600
2022-04-12	63.950	64.900	63.680	64.630	55.702	1,521,800
2022-04-11	65.090	65.370	64.270	64.350	55.461	866,600
2022-04-08	64.610	65.170	64.070	64.820	55.866	1,003,700
2022-04-07	65.240	65.240	64.160	64.330	55.444	1,345,700
2022-04-06	63.580	65.220	63.380	65.160	56.159	1,438,300
2022-04-05	62.700	64.020	62.700	63.280	54.539	1,004,600

← NewerPage 19 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.