Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	49.560	50.110	48.510	48.980	40.691	1,452,400
2021-01-26	50.500	50.500	49.550	49.840	41.405	1,077,400
2021-01-25	49.410	50.680	49.050	50.500	41.954	2,205,300
2021-01-22	49.820	49.820	48.710	49.410	41.048	1,283,500
2021-01-21	49.770	50.160	49.510	49.750	41.331	920,300
2021-01-20	49.310	50.150	49.220	49.920	41.472	1,867,000
2021-01-19	49.860	50.120	49.030	49.630	41.231	1,934,200
2021-01-15	47.940	49.570	47.710	49.470	41.098	1,652,400
2021-01-14	48.680	48.700	47.560	48.090	39.952	936,400
2021-01-13	48.190	48.950	47.980	48.750	40.500	951,500
2021-01-12	48.400	48.540	47.210	48.030	39.902	920,700
2021-01-11	49.330	49.560	48.230	48.550	40.334	1,022,900
2021-01-08	49.200	49.470	48.660	49.350	40.998	1,183,500
2021-01-07	50.950	50.950	49.090	49.110	40.799	1,317,600
2021-01-06	50.580	51.280	50.230	51.000	42.369	969,900
2021-01-05	50.500	50.790	50.020	50.250	41.746	968,100
2021-01-04	51.530	51.540	50.270	50.490	41.945	807,700
2020-12-31	50.490	51.610	50.420	51.530	42.809	916,200
2020-12-30	50.520	51.000	50.360	50.760	42.170	563,800
2020-12-29	50.610	50.910	50.260	50.480	41.937	1,048,600
2020-12-28	50.350	50.820	50.130	50.310	41.796	743,600
2020-12-24	49.580	50.070	47.610	50.020	41.555	743,200
2020-12-23	50.470	50.680	49.540	49.540	41.156	1,005,300
2020-12-22	50.310	50.340	49.910	50.180	41.688	1,059,700
2020-12-21	50.540	50.810	49.360	50.340	41.821	1,692,300
2020-12-18	51.570	51.890	50.670	51.050	42.411	2,601,900
2020-12-17	51.840	52.310	51.670	51.730	42.976	1,224,100
2020-12-16	52.580	52.860	51.620	51.640	42.901	1,378,800
2020-12-15	51.560	52.580	51.210	52.380	43.516	1,101,600
2020-12-14	52.200	52.470	51.320	51.340	42.652	677,700
2020-12-11	51.580	51.830	51.430	51.710	42.959	810,200
2020-12-10	51.990	52.360	51.490	51.860	43.084	1,016,100
2020-12-09	52.810	52.850	51.920	52.300	43.449	1,161,800
2020-12-08	53.100	53.320	52.550	52.760	43.831	1,177,000
2020-12-07	53.020	53.370	52.740	53.340	44.313	1,267,000
2020-12-04	53.340	53.770	52.660	52.880	43.931	1,270,000
2020-12-03	53.690	53.690	52.880	53.360	44.330	1,485,100
2020-12-02	53.150	53.850	52.690	53.820	44.712	1,412,100
2020-12-01	52.960	53.700	52.810	53.370	44.338	1,355,900
2020-11-30	52.610	52.950	52.110	52.600	43.698	2,092,700
2020-11-27	53.390	53.710	52.560	52.760	43.831	461,200
2020-11-25	53.420	53.870	52.760	53.510	44.454	1,282,500
2020-11-24	53.040	53.500	52.550	53.370	44.338	1,208,600
2020-11-23	53.160	53.400	52.600	52.750	43.823	1,049,000
2020-11-20	52.520	53.150	52.160	52.870	43.923	1,667,800
2020-11-19	53.600	53.710	52.220	52.470	43.590	1,022,600
2020-11-18	54.980	55.110	53.010	53.060	44.081	1,501,800
2020-11-17	56.230	56.550	54.660	54.730	45.468	1,405,600
2020-11-16	57.010	57.120	55.790	56.440	46.889	1,032,600
2020-11-13	56.510	56.800	55.850	56.200	46.689	978,000
2020-11-12	57.170	57.390	55.860	56.130	46.631	1,282,000
2020-11-11	57.170	57.780	56.980	57.420	47.703	733,900
2020-11-10	56.410	57.380	56.410	56.960	47.320	1,132,500
2020-11-09	56.410	58.100	56.300	56.630	47.046	1,551,000
2020-11-06	55.250	55.790	54.050	54.570	45.335	1,047,800
2020-11-05	55.860	56.170	54.650	54.880	45.593	1,145,900
2020-11-04	56.300	57.480	55.120	55.340	45.975	1,552,700
2020-11-03	55.920	57.520	55.710	56.440	46.889	1,951,500
2020-11-02	56.060	56.930	55.390	56.690	47.096	1,342,500
2020-10-30	55.420	55.740	54.640	55.280	45.925	1,348,000

← NewerPage 25 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.