Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	57.030	57.030	56.420	56.440	47.277	983,800
2021-04-22	57.070	57.390	56.610	56.850	47.620	938,700
2021-04-21	57.510	57.810	56.790	57.080	47.813	930,000
2021-04-20	56.440	57.560	56.390	57.420	48.098	1,423,200
2021-04-19	56.160	56.370	55.800	56.190	47.068	1,590,900
2021-04-16	56.050	56.370	55.760	56.160	47.042	1,181,400
2021-04-15	54.940	55.790	54.790	55.680	46.640	1,113,400
2021-04-14	54.240	54.910	54.130	54.880	45.970	964,000
2021-04-13	54.030	54.630	53.800	54.510	45.660	1,151,700
2021-04-12	54.100	54.610	53.960	54.210	45.409	1,267,600
2021-04-09	54.430	54.820	53.970	54.010	45.242	987,700
2021-04-08	54.760	54.850	54.080	54.150	45.359	1,430,900
2021-04-07	54.900	55.180	54.320	54.390	45.560	1,276,800
2021-04-06	54.500	54.890	54.220	54.820	45.920	993,400
2021-04-05	54.520	55.240	54.430	54.840	45.937	823,700
2021-04-01	53.870	54.390	53.590	54.360	45.535	894,100
2021-03-31	54.180	54.300	53.840	54.160	45.367	1,417,700
2021-03-30	54.370	54.550	53.560	54.160	45.367	1,067,800
2021-03-29	53.860	54.900	53.650	54.640	45.769	1,087,900
2021-03-26	53.560	54.050	53.250	53.970	45.208	1,297,700
2021-03-25	53.470	54.270	52.930	53.750	45.024	1,630,300
2021-03-24	53.110	53.770	52.820	53.320	44.664	2,130,400
2021-03-23	51.510	53.300	51.320	53.070	44.454	1,856,600
2021-03-22	51.730	52.030	51.170	51.510	43.147	1,697,700
2021-03-19	51.840	52.290	51.120	51.770	43.365	5,167,200
2021-03-18	51.700	52.160	50.980	51.780	43.374	1,964,800
2021-03-17	53.070	53.070	51.570	51.710	43.315	1,965,800
2021-03-16	52.580	53.190	52.360	52.700	44.144	1,852,500
2021-03-15	51.320	53.410	51.320	52.700	44.144	3,134,100
2021-03-12	50.190	51.700	49.990	51.120	42.821	2,502,600
2021-03-11	50.180	50.750	49.960	49.990	41.874	1,350,600
2021-03-10	49.880	50.710	49.690	50.390	42.209	1,785,400
2021-03-09	49.650	50.070	49.520	49.880	41.782	1,713,400
2021-03-08	48.760	49.830	48.200	49.710	41.640	1,678,600
2021-03-05	47.540	48.640	47.260	48.390	40.534	1,595,700
2021-03-04	46.920	48.100	46.760	47.200	39.537	1,286,300
2021-03-03	47.130	47.140	46.060	46.910	39.294	1,303,600
2021-03-02	47.290	47.320	46.370	47.110	39.462	1,092,400
2021-03-01	46.550	47.640	46.550	47.090	39.445	1,448,500
2021-02-26	47.540	48.030	45.990	46.160	38.666	1,700,800
2021-02-25	47.410	47.760	47.100	47.370	39.680	1,289,700
2021-02-24	48.410	48.410	47.290	47.530	39.814	1,495,500
2021-02-23	47.540	48.680	47.360	48.230	40.400	1,880,000
2021-02-22	47.500	47.770	46.490	47.130	39.478	1,337,800
2021-02-19	49.990	49.990	47.540	47.630	39.897	1,901,100
2021-02-18	47.940	48.690	47.940	48.610	40.718	1,045,700
2021-02-17	47.990	48.380	47.850	48.230	40.400	999,100
2021-02-16	48.550	48.670	47.740	47.820	40.056	1,128,300
2021-02-12	48.670	48.850	48.120	48.290	40.450	1,269,100
2021-02-11	49.130	49.400	48.500	48.710	40.802	912,800
2021-02-10	49.140	49.520	48.860	49.120	41.145	800,400
2021-02-09	49.280	49.440	48.250	48.840	40.911	834,500
2021-02-08	49.670	50.000	48.950	49.060	41.095	875,700
2021-02-05	49.450	49.870	49.310	49.680	41.614	778,500
2021-02-04	48.930	49.750	48.700	49.460	41.430	924,800
2021-02-03	49.400	49.940	49.040	49.110	41.137	1,229,000
2021-02-02	49.130	49.910	48.770	49.020	41.062	1,065,800
2021-02-01	48.740	49.410	48.250	48.950	41.003	1,236,500
2021-01-29	48.840	49.140	48.070	48.650	40.752	1,800,400
2021-01-28	48.920	49.920	48.570	48.960	41.011	1,236,500

← NewerPage 24 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.