Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	55.420	55.740	54.640	55.280	45.925	1,348,000
2020-10-29	54.780	56.270	54.150	55.570	46.166	967,500
2020-10-28	56.190	57.060	55.430	55.520	45.809	1,267,500
2020-10-27	57.050	57.520	56.630	57.160	47.162	978,600
2020-10-26	56.290	57.010	56.100	56.830	46.889	797,800
2020-10-23	56.850	56.860	56.130	56.670	46.757	832,200
2020-10-22	55.500	56.650	55.330	56.460	46.584	1,256,000
2020-10-21	55.000	56.080	54.980	55.640	45.908	1,527,000
2020-10-20	54.890	55.380	54.620	55.140	45.495	875,600
2020-10-19	54.980	55.220	54.560	54.720	45.148	1,599,800
2020-10-16	54.490	55.230	54.210	54.890	45.289	1,339,700
2020-10-15	53.710	54.880	53.620	54.550	45.008	874,600
2020-10-14	54.290	54.530	53.760	54.050	44.596	698,000
2020-10-13	54.380	54.500	53.660	54.080	44.620	898,600
2020-10-12	54.630	55.200	54.590	54.720	45.148	1,271,800
2020-10-09	55.220	55.520	54.480	54.740	45.165	881,300
2020-10-08	54.220	55.200	54.080	55.180	45.528	1,405,500
2020-10-07	54.730	54.840	53.740	54.080	44.620	1,063,000
2020-10-06	53.530	54.870	53.150	54.390	44.876	1,334,900
2020-10-05	53.150	53.520	52.530	53.310	43.985	1,463,100
2020-10-02	52.060	53.470	52.020	53.090	43.804	1,491,700
2020-10-01	51.570	52.530	51.570	52.330	43.176	1,596,600
2020-09-30	51.560	51.870	51.240	51.650	42.615	1,583,600
2020-09-29	51.660	51.770	50.990	51.080	42.145	968,400
2020-09-28	51.660	51.970	51.240	51.490	42.483	1,493,000
2020-09-25	49.520	51.520	49.310	51.350	42.368	2,044,100
2020-09-24	49.800	50.310	49.420	49.930	41.196	1,253,400
2020-09-23	50.220	50.430	49.790	49.830	41.114	1,196,600
2020-09-22	49.670	50.470	49.640	50.010	41.262	1,322,600
2020-09-21	50.340	50.770	48.890	49.830	41.114	1,805,000
2020-09-18	52.020	52.110	50.880	50.980	42.063	2,342,500
2020-09-17	52.770	52.770	51.790	52.180	43.053	1,167,300
2020-09-16	52.750	53.670	52.450	53.060	43.779	1,480,900
2020-09-15	52.790	53.560	52.600	52.760	43.531	1,518,000
2020-09-14	52.120	52.570	51.840	52.330	43.176	2,246,000
2020-09-11	52.110	52.260	51.520	51.860	42.789	2,009,700
2020-09-10	53.510	53.890	52.030	52.080	42.970	1,977,900
2020-09-09	52.960	54.460	52.960	53.780	44.373	2,710,300
2020-09-08	53.280	53.400	52.310	52.650	43.441	1,839,000
2020-09-04	54.200	54.390	52.660	53.290	43.969	1,763,400
2020-09-03	54.850	55.150	53.570	53.970	44.530	1,611,600
2020-09-02	53.470	54.850	53.210	54.660	45.099	2,170,100
2020-09-01	54.010	54.070	53.250	53.480	44.125	996,000
2020-08-31	54.090	54.600	54.020	54.150	44.678	1,349,300
2020-08-28	54.050	54.350	53.560	54.320	44.818	836,200
2020-08-27	54.470	54.870	53.800	54.000	44.554	907,700
2020-08-26	54.320	54.340	53.320	54.040	44.587	1,402,800
2020-08-25	55.060	55.070	54.140	54.250	44.761	875,700
2020-08-24	54.270	54.690	53.600	54.650	45.091	838,900
2020-08-21	53.810	54.200	53.160	54.080	44.620	943,800
2020-08-20	53.500	54.130	53.150	53.620	44.241	882,900
2020-08-19	53.810	54.060	53.470	53.820	44.406	975,900
2020-08-18	53.790	54.010	53.310	53.650	44.266	799,300
2020-08-17	54.040	54.470	53.690	53.900	44.472	1,131,200
2020-08-14	54.080	54.410	53.650	53.770	44.365	688,300
2020-08-13	54.100	54.130	53.400	53.980	44.538	1,181,700
2020-08-12	53.950	54.440	53.550	53.930	44.497	884,500
2020-08-11	55.600	55.600	53.490	53.660	44.274	911,400
2020-08-10	55.030	55.590	54.640	55.350	45.668	1,130,500
2020-08-07	52.570	55.120	52.220	54.720	45.148	1,476,000

← NewerPage 26 of 79 · 4,732 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.