Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	61.490	61.850	60.950	61.010	52.201	750,000
2022-01-05	60.690	61.920	60.610	61.260	52.415	925,600
2022-01-04	60.580	61.730	60.570	60.720	51.953	1,003,800
2022-01-03	61.370	61.370	60.090	60.850	52.064	885,400
2021-12-31	61.360	61.750	61.040	61.470	52.594	580,400
2021-12-30	61.320	61.560	60.940	61.450	52.577	601,500
2021-12-29	60.900	61.260	60.560	61.110	52.286	519,200
2021-12-28	60.180	60.690	60.040	60.680	51.918	475,300
2021-12-27	59.570	60.000	59.320	59.990	51.328	458,800
2021-12-23	59.680	60.080	59.450	59.550	50.952	609,600
2021-12-22	59.140	59.680	59.080	59.580	50.977	716,000
2021-12-21	60.120	60.480	59.240	59.400	50.823	794,700
2021-12-20	59.440	60.000	58.750	59.930	51.277	930,400
2021-12-17	60.820	60.960	59.370	59.770	51.140	2,205,100
2021-12-16	60.550	61.280	60.380	60.980	52.175	854,800
2021-12-15	59.670	60.880	59.670	60.490	51.756	1,199,200
2021-12-14	59.510	60.010	59.280	59.540	50.943	1,253,700
2021-12-13	58.870	59.990	58.870	59.650	51.037	1,038,500
2021-12-10	58.450	59.130	58.140	58.890	50.387	872,200
2021-12-09	58.560	58.600	57.700	58.140	49.745	921,900
2021-12-08	58.390	58.680	57.930	58.330	49.908	1,000,100
2021-12-07	57.830	58.500	57.590	58.330	49.908	1,046,300
2021-12-06	57.690	58.720	57.430	57.930	49.566	982,200
2021-12-03	56.310	57.030	55.530	56.940	48.718	1,535,600
2021-12-02	55.320	56.480	55.320	55.930	47.854	953,600
2021-12-01	55.290	56.690	55.010	55.360	47.367	1,285,000
2021-11-30	56.940	56.990	54.530	54.790	46.879	3,439,400
2021-11-29	56.890	57.370	56.420	57.280	49.009	1,044,000
2021-11-26	57.370	57.790	56.520	56.740	48.547	638,100
2021-11-24	58.000	58.100	57.430	57.620	49.300	774,700
2021-11-23	58.040	58.270	57.510	57.860	49.506	1,135,400
2021-11-22	56.730	57.990	56.500	57.870	49.514	1,516,400
2021-11-19	55.580	57.030	55.430	56.790	48.590	3,359,900
2021-11-18	55.980	56.210	55.070	55.250	47.272	1,335,800
2021-11-17	55.820	56.230	55.250	56.110	48.008	1,319,500
2021-11-16	56.450	56.740	55.870	55.990	47.906	1,365,800
2021-11-15	55.460	56.260	55.340	56.240	48.120	1,341,200
2021-11-12	55.310	55.450	54.900	55.290	47.307	831,500
2021-11-11	56.000	56.000	54.900	55.310	47.324	989,200
2021-11-10	55.650	56.120	55.460	56.080	47.983	947,800
2021-11-09	55.360	55.650	55.020	55.430	47.426	841,100
2021-11-08	56.420	56.420	54.910	55.280	47.298	1,320,200
2021-11-05	56.890	57.110	55.700	56.420	48.274	1,869,400
2021-11-04	56.390	56.780	54.950	55.650	47.615	1,421,400
2021-11-03	57.160	57.530	56.130	56.430	48.282	958,900
2021-11-02	57.000	57.220	56.480	57.080	48.838	1,089,200
2021-11-01	56.520	56.910	56.070	56.850	48.641	982,500
2021-10-29	56.390	57.060	56.120	56.570	48.402	1,374,900
2021-10-28	56.480	56.900	56.310	56.840	48.289	648,100
2021-10-27	56.900	57.020	56.440	56.510	48.008	994,000
2021-10-26	56.500	57.290	56.310	56.810	48.263	1,497,600
2021-10-25	57.320	57.320	56.450	56.500	48.000	680,100
2021-10-22	57.000	57.510	56.920	57.380	48.747	741,300
2021-10-21	56.530	56.810	56.400	56.750	48.212	789,900
2021-10-20	55.870	56.760	55.790	56.450	47.957	1,142,200

← NewerPage 21 of 21 · 1,255 trading days

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.