Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	58.160	59.230	58.090	58.310	49.202	1,165,800
2021-07-19	58.500	58.790	57.360	58.050	48.982	1,473,800
2021-07-16	57.810	58.890	57.780	58.550	49.404	1,078,400
2021-07-15	56.990	57.850	56.930	57.810	48.780	969,700
2021-07-14	56.680	57.400	56.330	57.230	48.290	771,400
2021-07-13	56.890	56.990	56.280	56.530	47.700	835,000
2021-07-12	56.640	57.090	56.300	56.940	48.046	927,900
2021-07-09	56.710	56.980	55.840	56.760	47.894	2,105,200
2021-07-08	56.550	57.140	56.490	56.840	47.961	766,100
2021-07-07	56.490	56.890	56.050	56.830	47.953	812,300
2021-07-06	55.830	56.440	55.170	56.390	47.581	1,279,800
2021-07-02	56.210	56.470	56.010	56.420	47.607	917,500
2021-07-01	56.120	56.590	55.590	56.270	47.480	1,116,900
2021-06-30	55.760	55.950	55.330	55.760	47.050	958,400
2021-06-29	56.980	57.330	55.570	55.740	47.033	1,295,700
2021-06-28	57.260	57.560	56.930	57.110	48.189	722,500
2021-06-25	56.290	57.150	56.280	57.130	48.206	823,500
2021-06-24	56.830	56.830	56.250	56.420	47.607	1,008,500
2021-06-23	57.300	57.450	56.380	56.750	47.885	1,597,400
2021-06-22	57.310	57.740	57.180	57.230	48.290	1,146,100
2021-06-21	56.370	57.470	56.140	57.330	48.375	1,402,600
2021-06-18	58.110	58.190	56.180	56.330	47.531	2,171,500
2021-06-17	57.470	58.250	57.290	58.120	49.041	1,143,200
2021-06-16	58.600	58.960	57.540	57.570	48.577	1,293,900
2021-06-15	58.490	59.100	58.240	58.750	49.573	753,000
2021-06-14	58.510	58.640	58.150	58.570	49.421	1,071,700
2021-06-11	58.520	58.640	58.260	58.580	49.429	845,200
2021-06-10	58.440	58.660	58.200	58.540	49.396	818,200
2021-06-09	57.830	58.380	57.630	58.300	49.193	964,000
2021-06-08	58.140	58.320	57.120	57.590	48.594	1,915,600
2021-06-07	58.230	58.380	57.910	58.100	49.024	1,046,000
2021-06-04	58.290	58.430	57.880	58.110	49.033	754,700
2021-06-03	57.280	58.380	57.280	58.130	49.050	1,450,000
2021-06-02	57.040	57.830	56.760	57.600	48.602	1,048,100
2021-06-01	57.270	57.650	56.780	56.990	48.088	1,072,800
2021-05-28	57.050	57.450	56.900	57.150	48.223	1,506,000
2021-05-27	57.610	57.810	56.750	56.750	47.885	7,705,900
2021-05-26	57.580	57.920	57.350	57.510	48.526	1,746,500
2021-05-25	58.030	58.100	57.430	57.600	48.602	1,501,900
2021-05-24	58.380	58.530	58.020	58.060	48.991	1,239,000
2021-05-21	57.490	58.250	57.490	58.110	49.033	1,866,300
2021-05-20	57.720	58.250	57.660	57.760	48.737	1,481,900
2021-05-19	57.570	57.780	57.060	57.700	48.687	1,823,700
2021-05-18	57.590	58.040	56.890	57.600	48.602	2,958,400
2021-05-17	57.090	57.250	56.370	56.480	47.657	1,339,600
2021-05-14	57.020	57.540	56.750	56.760	47.894	1,106,600
2021-05-13	55.690	57.170	55.470	56.880	47.995	978,800
2021-05-12	56.920	56.960	55.720	55.810	47.092	1,237,800
2021-05-11	57.980	58.190	56.390	56.970	48.071	1,577,900
2021-05-10	57.240	58.180	57.000	57.950	48.898	1,640,700
2021-05-07	56.190	57.000	56.140	56.740	47.877	1,722,400
2021-05-06	55.770	56.570	55.590	56.570	47.733	1,355,200
2021-05-05	56.680	56.680	54.880	55.610	46.923	1,264,800
2021-05-04	56.110	56.550	55.880	56.540	47.708	1,167,100
2021-05-03	56.080	56.730	55.950	56.170	47.396	1,673,400
2021-04-30	55.640	56.230	55.300	56.170	47.396	1,653,100
2021-04-29	55.200	55.610	55.130	55.380	46.729	2,016,500
2021-04-28	55.600	55.770	55.010	55.300	46.322	1,309,100
2021-04-27	56.060	56.100	55.420	55.520	46.506	985,300
2021-04-26	56.560	56.560	56.060	56.240	47.109	769,000

← NewerPage 23 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.