Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.370	66.680	65.930	66.470	64.950	2,968,100
2025-10-31	67.350	67.350	66.660	66.820	65.292	2,113,800
2025-10-30	67.820	68.490	67.760	67.930	65.881	2,191,400
2025-10-29	67.910	68.240	67.530	67.790	65.745	2,768,800
2025-10-28	68.710	68.840	67.740	67.980	65.929	2,342,500
2025-10-27	68.920	69.290	68.040	68.860	66.783	1,673,500
2025-10-24	69.340	69.750	68.910	68.970	66.889	3,364,400
2025-10-23	68.880	69.030	68.030	68.600	66.531	3,381,700
2025-10-22	68.540	68.770	68.100	68.560	66.492	2,017,000
2025-10-21	68.590	68.950	67.790	68.220	66.162	1,766,400
2025-10-20	68.450	68.670	68.060	68.590	66.521	1,563,300
2025-10-17	68.050	68.270	67.730	68.070	66.017	2,052,600
2025-10-16	68.460	69.160	67.460	67.600	65.561	2,323,100
2025-10-15	68.410	68.800	68.300	68.630	66.560	1,707,000
2025-10-14	68.040	68.610	67.780	68.330	66.269	1,816,700
2025-10-13	67.640	68.240	67.320	67.660	65.619	1,449,300
2025-10-10	67.550	68.320	67.390	67.750	65.706	1,907,200
2025-10-09	68.040	68.040	67.160	67.240	65.212	1,481,100
2025-10-08	68.520	68.520	67.310	67.870	65.823	1,530,100
2025-10-07	68.170	68.500	67.680	68.070	66.017	1,898,100
2025-10-06	66.810	68.190	66.770	68.120	66.065	2,723,900
2025-10-03	66.300	67.150	66.230	66.800	64.785	1,782,100
2025-10-02	66.650	66.880	66.140	66.310	64.310	2,247,400
2025-10-01	67.370	67.550	66.950	67.110	65.086	1,248,900
2025-09-30	66.600	67.540	66.450	67.410	65.377	1,663,600
2025-09-29	66.160	66.910	65.820	66.780	64.766	1,997,300
2025-09-26	65.490	66.250	65.490	66.070	64.077	1,760,000
2025-09-25	65.470	65.940	65.070	65.200	63.233	2,234,000
2025-09-24	64.990	65.540	64.730	65.470	63.495	2,023,700
2025-09-23	64.080	64.890	63.980	64.840	62.884	1,510,300
2025-09-22	64.160	64.370	63.700	64.220	62.283	1,340,400
2025-09-19	63.960	64.480	63.500	64.170	62.234	2,539,600
2025-09-18	63.670	64.150	63.280	63.780	61.856	1,143,400
2025-09-17	63.990	64.430	63.780	63.860	61.934	1,944,700
2025-09-16	64.540	64.670	63.540	63.620	61.701	1,632,500
2025-09-15	64.860	65.040	64.690	64.730	62.777	862,100
2025-09-12	64.440	65.040	64.440	64.860	62.903	1,127,300
2025-09-11	63.960	64.780	63.750	64.660	62.709	1,588,800
2025-09-10	64.010	64.350	63.740	63.990	62.060	1,612,700
2025-09-09	63.780	64.240	63.620	64.010	62.079	1,656,300
2025-09-08	64.680	64.720	63.700	64.050	62.118	1,911,800
2025-09-05	64.920	64.990	64.210	64.620	62.671	1,609,200
2025-09-04	64.850	65.140	64.310	64.720	62.768	2,086,400
2025-09-03	64.440	64.830	64.170	64.520	62.574	1,600,800
2025-09-02	64.660	65.020	64.380	64.660	62.709	1,701,400
2025-08-29	65.100	65.460	64.750	65.070	63.107	1,669,600
2025-08-28	65.830	65.830	64.870	65.020	63.059	1,626,500
2025-08-27	65.750	65.980	65.490	65.800	63.815	1,634,300
2025-08-26	66.100	66.220	65.580	65.710	63.728	1,836,500
2025-08-25	66.670	66.990	66.000	66.180	64.184	1,486,900
2025-08-22	66.570	67.110	66.400	66.970	64.950	2,248,200
2025-08-21	66.110	66.560	65.850	66.110	64.116	1,922,000
2025-08-20	66.340	67.020	66.040	66.330	64.329	2,294,800
2025-08-19	64.560	66.050	64.450	66.020	64.028	2,239,100
2025-08-18	64.860	65.200	64.400	64.430	62.486	3,168,100
2025-08-15	64.760	64.860	64.000	64.620	62.671	3,185,500
2025-08-14	65.450	65.940	64.660	64.720	62.768	2,288,700
2025-08-13	64.860	65.400	64.610	65.370	63.398	1,217,900
2025-08-12	65.610	65.610	64.160	64.800	62.845	2,316,200
2025-08-11	66.090	66.090	65.010	65.320	63.350	1,599,500

← NewerPage 5 of 21 · 1,256 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.