Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	62.940	63.110	61.910	62.690	54.030	767,800
2022-04-01	62.590	63.300	62.070	63.290	54.547	1,312,200
2022-03-31	63.080	63.240	62.410	62.480	53.849	1,622,000
2022-03-30	62.210	62.880	61.910	62.880	54.194	784,400
2022-03-29	61.750	62.290	61.370	62.200	53.608	1,202,800
2022-03-28	61.950	62.130	61.360	62.000	53.436	530,600
2022-03-25	60.770	61.840	60.610	61.830	53.289	710,600
2022-03-24	60.410	60.950	60.320	60.560	52.195	800,100
2022-03-23	59.900	60.740	59.590	60.410	52.065	982,900
2022-03-22	61.010	61.100	59.750	59.910	51.634	1,558,800
2022-03-21	60.310	61.430	60.310	60.940	52.522	944,500
2022-03-18	61.190	61.220	60.030	60.310	51.979	2,835,200
2022-03-17	60.750	61.500	60.560	60.980	52.557	1,011,500
2022-03-16	61.130	61.210	59.880	60.860	52.453	1,280,600
2022-03-15	60.700	61.350	60.210	61.280	52.815	1,068,000
2022-03-14	60.450	61.000	59.870	60.330	51.996	922,000
2022-03-11	60.250	60.860	59.920	60.230	51.910	1,044,800
2022-03-10	59.340	60.280	59.120	60.140	51.833	839,500
2022-03-09	60.830	60.930	59.520	59.750	51.496	1,150,500
2022-03-08	61.040	61.390	59.990	60.490	52.134	1,702,300
2022-03-07	60.590	61.020	59.980	60.760	52.367	930,800
2022-03-04	58.910	60.640	58.810	60.590	52.220	1,038,800
2022-03-03	57.980	59.340	57.920	59.070	50.910	1,441,300
2022-03-02	57.490	58.070	57.160	57.640	49.678	1,096,600
2022-03-01	58.130	59.000	56.800	57.270	49.359	1,265,800
2022-02-28	57.630	58.540	57.460	58.400	50.333	2,403,200
2022-02-25	56.240	57.900	56.240	57.870	49.876	1,209,700
2022-02-24	55.810	56.030	54.800	55.930	48.204	1,351,400
2022-02-23	56.760	56.960	55.920	55.960	48.230	1,005,600
2022-02-22	57.120	57.310	56.300	56.700	48.868	1,029,800
2022-02-18	56.490	57.590	55.950	57.100	49.212	1,565,300
2022-02-17	56.200	56.740	55.720	56.620	48.799	1,001,100
2022-02-16	56.440	56.590	55.770	56.330	48.549	795,100
2022-02-15	57.060	57.480	56.120	56.350	48.566	802,500
2022-02-14	57.740	57.810	56.150	56.870	49.014	1,028,300
2022-02-11	57.230	57.860	57.180	57.450	49.514	1,066,900
2022-02-10	58.620	58.830	57.090	57.230	49.325	862,000
2022-02-09	59.630	60.070	58.930	59.120	50.953	720,800
2022-02-08	59.480	59.770	59.160	59.470	51.255	997,100
2022-02-07	59.000	59.620	58.580	59.100	50.936	725,200
2022-02-04	59.510	59.790	58.460	59.130	50.962	857,500
2022-02-03	59.670	60.240	59.540	59.860	51.591	683,700
2022-02-02	58.590	59.980	58.470	59.860	51.591	1,712,200
2022-02-01	59.700	59.950	58.040	58.660	50.557	1,369,500
2022-01-31	58.930	59.920	58.690	59.860	51.591	910,800
2022-01-28	58.510	59.360	57.750	59.310	51.117	1,011,800
2022-01-27	58.400	59.370	58.100	58.910	50.404	1,163,100
2022-01-26	58.210	59.180	57.620	58.100	49.711	1,197,400
2022-01-25	58.370	58.780	57.830	58.310	49.891	1,275,900
2022-01-24	59.570	59.880	57.170	58.750	50.267	1,893,600
2022-01-21	60.190	60.770	59.570	59.760	51.131	988,900
2022-01-20	59.730	60.230	59.390	59.730	51.106	1,002,500
2022-01-19	59.410	59.970	58.880	59.420	50.840	1,619,400
2022-01-18	59.910	59.950	58.630	59.670	51.054	952,000
2022-01-14	60.830	60.950	59.820	60.070	51.397	1,153,000
2022-01-13	60.190	60.900	59.990	60.640	51.884	943,300
2022-01-12	59.670	60.230	59.460	60.130	51.448	874,800
2022-01-11	60.720	60.960	59.450	59.800	51.166	1,464,700
2022-01-10	61.860	61.860	60.470	60.630	51.876	980,400
2022-01-07	60.860	61.450	60.240	60.990	52.184	811,100

← NewerPage 20 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.