Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	52.760	53.450	52.350	53.340	44.010	1,278,300
2020-08-05	54.120	54.170	52.750	52.870	43.622	1,709,900
2020-08-04	53.540	54.130	53.410	53.800	44.389	1,176,000
2020-08-03	53.730	53.840	52.830	53.510	44.150	785,900
2020-07-31	53.630	53.900	53.010	53.850	44.431	1,198,200
2020-07-30	53.220	53.950	52.630	53.770	44.365	1,030,900
2020-07-29	53.790	54.110	53.500	54.010	44.249	640,600
2020-07-28	52.790	53.940	52.580	53.620	43.930	1,108,600
2020-07-27	53.010	53.130	52.360	52.870	43.315	1,234,600
2020-07-24	53.450	54.000	52.810	53.120	43.520	1,418,400
2020-07-23	52.700	53.440	52.670	53.250	43.626	1,600,200
2020-07-22	50.350	52.610	50.270	52.550	43.053	1,449,400
2020-07-21	50.390	51.430	50.260	50.730	41.562	1,159,100
2020-07-20	50.550	50.900	50.250	50.450	41.332	801,600
2020-07-17	50.000	50.830	49.870	50.770	41.595	1,328,200
2020-07-16	49.310	49.940	49.250	49.730	40.743	870,600
2020-07-15	50.040	50.540	49.340	49.370	40.448	1,283,800
2020-07-14	49.290	49.660	48.890	49.490	40.546	1,860,800
2020-07-13	48.930	49.340	48.660	48.950	40.104	2,216,300
2020-07-10	48.300	49.300	48.300	49.040	40.177	895,100
2020-07-09	48.370	48.480	47.520	48.250	39.530	1,346,600
2020-07-08	48.420	48.730	48.050	48.510	39.743	1,344,000
2020-07-07	48.580	48.730	48.110	48.470	39.710	1,706,100
2020-07-06	49.750	50.190	48.760	49.000	40.145	1,532,100
2020-07-02	49.320	49.640	49.090	49.420	40.489	1,148,100
2020-07-01	47.770	48.960	47.680	48.760	39.948	959,700
2020-06-30	47.410	48.140	47.290	47.840	39.194	1,489,000
2020-06-29	47.610	47.640	46.720	47.400	38.834	1,321,000
2020-06-26	46.830	47.560	46.400	47.050	38.547	3,342,600
2020-06-25	47.060	47.180	46.150	46.770	38.318	1,753,400
2020-06-24	47.400	47.610	46.570	47.120	38.604	2,309,500
2020-06-23	48.960	49.670	47.670	47.890	39.235	1,056,700
2020-06-22	47.990	48.710	47.510	48.490	39.727	1,270,400
2020-06-19	49.770	49.770	47.860	47.990	39.317	4,699,200
2020-06-18	48.630	49.100	48.410	49.030	40.169	881,000
2020-06-17	49.280	49.420	48.270	48.910	40.071	1,170,100
2020-06-16	49.770	50.340	48.710	49.000	40.145	1,396,200
2020-06-15	47.480	49.360	47.220	48.920	40.079	1,062,300
2020-06-12	49.600	49.600	48.100	48.550	39.776	1,614,700
2020-06-11	49.970	50.380	48.230	48.690	39.891	1,609,600
2020-06-10	50.540	51.190	50.400	50.720	41.554	1,113,800
2020-06-09	51.750	52.260	50.420	50.770	41.595	1,083,900
2020-06-08	50.570	52.470	50.050	52.320	42.865	1,378,500
2020-06-05	50.650	51.690	50.350	50.640	41.488	1,103,100
2020-06-04	50.610	51.010	49.630	50.100	41.046	1,666,400
2020-06-03	50.620	51.430	50.270	51.040	41.816	1,361,900
2020-06-02	49.550	50.200	49.210	50.160	41.095	1,553,100
2020-06-01	49.320	49.690	48.770	49.460	40.521	989,300
2020-05-29	48.480	49.720	48.400	49.360	40.439	1,858,800
2020-05-28	47.910	49.040	47.540	48.860	40.030	1,276,200
2020-05-27	47.740	47.890	46.760	47.330	38.776	1,430,900
2020-05-26	47.140	47.700	46.740	46.910	38.432	1,071,800
2020-05-22	46.100	46.410	45.960	46.380	37.998	875,000
2020-05-21	46.410	46.890	45.990	46.030	37.711	983,700
2020-05-20	46.630	47.420	46.380	46.660	38.227	882,000
2020-05-19	47.350	47.650	46.310	46.320	37.949	1,075,100
2020-05-18	47.260	48.080	47.020	47.740	39.112	1,170,400
2020-05-15	45.720	46.060	44.740	45.950	37.646	3,747,400
2020-05-14	45.160	46.210	44.360	45.940	37.638	1,510,800
2020-05-13	45.950	46.250	45.390	45.860	37.572	1,966,100

← NewerPage 27 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.