Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	55.000	55.490	54.460	55.460	47.116	1,125,200
2021-10-12	54.750	55.330	54.530	54.990	46.717	1,175,700
2021-10-11	55.960	56.040	54.530	54.660	46.437	1,479,500
2021-10-08	56.500	56.600	55.840	55.960	47.541	892,000
2021-10-07	57.170	57.720	56.520	56.660	48.136	980,200
2021-10-06	56.160	57.110	55.830	57.080	48.492	1,028,100
2021-10-05	57.150	57.150	56.210	56.410	47.923	1,309,900
2021-10-04	55.700	57.090	55.600	56.820	48.272	1,218,400
2021-10-01	56.410	56.410	55.510	55.780	47.388	1,128,700
2021-09-30	57.000	57.000	55.580	55.980	47.558	1,294,500
2021-09-29	55.820	56.950	55.740	56.750	48.212	1,180,700
2021-09-28	56.190	56.330	55.540	55.810	47.413	1,153,400
2021-09-27	57.070	57.670	56.140	56.200	47.745	1,179,900
2021-09-24	57.370	57.680	57.070	57.110	48.518	799,000
2021-09-23	57.480	57.980	57.190	57.250	48.637	630,900
2021-09-22	57.720	57.930	57.130	57.440	48.798	700,700
2021-09-21	58.110	58.450	57.460	57.520	48.866	669,400
2021-09-20	57.950	58.380	57.310	57.900	49.189	1,017,500
2021-09-17	58.550	58.970	57.630	57.830	49.130	2,231,000
2021-09-16	59.600	59.600	58.590	58.650	49.826	820,000
2021-09-15	59.020	59.730	58.910	59.270	50.353	893,700
2021-09-14	59.440	59.660	59.080	59.280	50.361	631,900
2021-09-13	60.260	60.420	59.250	59.430	50.489	825,000
2021-09-10	60.700	60.830	59.700	59.770	50.778	958,100
2021-09-09	60.920	61.180	60.600	60.700	51.568	1,059,100
2021-09-08	59.620	61.500	59.510	61.080	51.891	1,250,400
2021-09-07	60.960	61.020	59.700	59.750	50.761	1,220,000
2021-09-03	61.980	62.020	61.420	61.470	52.222	681,600
2021-09-02	61.810	62.160	61.670	62.050	52.715	847,900
2021-09-01	60.970	61.950	60.740	61.640	52.366	921,200
2021-08-31	60.920	61.350	60.500	60.790	51.644	954,400
2021-08-30	60.700	61.050	60.590	60.890	51.729	580,200
2021-08-27	60.780	61.140	60.480	60.840	51.687	671,200
2021-08-26	60.610	60.740	60.220	60.590	51.474	853,200
2021-08-25	60.560	60.830	60.220	60.560	51.449	936,300
2021-08-24	60.900	61.020	60.150	60.660	51.534	1,000,300
2021-08-23	62.180	62.180	60.940	60.970	51.797	1,106,700
2021-08-20	61.460	62.350	61.130	62.180	52.825	1,180,900
2021-08-19	61.290	61.820	61.270	61.480	52.230	936,800
2021-08-18	61.720	61.840	61.100	61.420	52.179	924,900
2021-08-17	60.970	61.750	60.970	61.740	52.451	1,016,900
2021-08-16	61.350	61.820	60.940	61.640	52.366	1,090,000
2021-08-13	60.860	61.130	60.660	61.070	51.882	831,900
2021-08-12	60.800	61.060	60.590	60.660	51.534	856,100
2021-08-11	60.760	61.160	60.450	60.830	51.678	832,200
2021-08-10	60.670	60.750	60.390	60.510	51.406	711,400
2021-08-09	61.100	61.200	60.370	60.690	51.559	746,800
2021-08-06	59.710	61.220	59.290	60.800	51.653	1,185,600
2021-08-05	60.150	60.550	59.710	60.470	51.372	1,210,100
2021-08-04	59.750	60.000	59.030	59.930	50.914	1,132,700
2021-08-03	59.250	60.030	59.040	59.980	50.956	1,482,000
2021-08-02	58.560	59.190	58.420	59.150	50.251	928,400
2021-07-30	58.890	59.430	58.450	58.530	49.724	932,500
2021-07-29	59.090	59.250	58.600	58.900	50.039	731,200
2021-07-28	59.720	59.840	58.950	59.370	50.096	1,226,600
2021-07-27	58.560	59.910	58.400	59.730	50.400	1,028,600
2021-07-26	58.680	58.890	58.070	58.600	49.446	770,000
2021-07-23	57.610	58.650	57.610	58.610	49.455	762,200
2021-07-22	57.340	57.820	57.170	57.560	48.569	994,500
2021-07-21	58.090	58.530	57.380	57.420	48.451	992,100

← NewerPage 22 of 79 · 4,731 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.