Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	61.310	62.080	61.120	61.330	58.529	2,146,200
2025-02-13	60.590	61.450	60.500	61.100	58.310	2,070,900
2025-02-12	59.610	60.730	59.440	60.630	57.861	1,733,800
2025-02-11	59.720	60.360	59.210	60.310	57.556	1,523,700
2025-02-10	59.630	59.980	59.070	59.870	57.136	1,098,800
2025-02-07	59.500	59.680	59.120	59.470	56.754	1,107,600
2025-02-06	59.910	60.030	59.220	59.540	56.821	1,115,100
2025-02-05	59.680	60.110	59.370	59.730	57.002	1,359,600
2025-02-04	58.830	59.520	58.360	59.240	56.535	1,073,700
2025-02-03	58.530	59.380	58.100	59.270	56.563	1,862,700
2025-01-31	58.910	59.250	58.640	58.880	56.191	1,742,000
2025-01-30	59.120	59.600	58.840	59.340	56.146	1,047,300
2025-01-29	58.810	59.360	58.560	58.590	55.436	971,100
2025-01-28	59.860	59.920	58.620	58.870	55.701	1,277,700
2025-01-27	59.380	60.030	58.310	60.000	56.770	2,493,800
2025-01-24	58.630	59.080	58.450	58.770	55.607	1,345,000
2025-01-23	59.020	59.210	58.550	58.690	55.531	1,429,700
2025-01-22	60.660	60.840	59.050	59.090	55.909	1,293,600
2025-01-21	61.240	61.930	60.770	61.000	57.717	1,552,600
2025-01-17	60.220	60.730	59.960	60.550	57.291	1,697,700
2025-01-16	58.610	60.110	58.300	60.070	56.837	1,233,800
2025-01-15	58.300	58.870	58.140	58.470	55.323	1,419,000
2025-01-14	56.830	57.860	56.810	57.790	54.679	1,565,100
2025-01-13	56.780	57.170	56.300	56.980	53.913	1,388,200
2025-01-10	57.830	57.930	56.640	56.660	53.610	1,381,000
2025-01-08	57.280	58.250	56.870	58.200	55.067	1,174,100
2025-01-07	57.180	57.940	57.060	57.360	54.273	1,260,800
2025-01-06	58.020	58.230	57.130	57.310	54.225	2,018,700
2025-01-03	58.710	58.720	58.230	58.340	55.200	1,440,700
2025-01-02	59.310	59.730	58.450	58.510	55.361	1,009,000
2024-12-31	59.530	59.700	58.830	59.140	55.957	864,700
2024-12-30	59.530	59.530	58.840	59.330	56.136	1,267,300
2024-12-27	59.280	60.090	58.640	59.540	56.335	728,900
2024-12-26	59.380	59.830	59.300	59.650	56.439	844,500
2024-12-24	59.220	59.630	59.010	59.620	56.411	397,300
2024-12-23	58.730	59.330	58.330	59.260	56.070	1,239,200
2024-12-20	58.480	59.100	58.370	58.950	55.777	2,617,700
2024-12-19	57.890	59.080	57.890	58.260	55.124	1,730,300
2024-12-18	59.620	59.710	58.110	58.150	55.020	2,036,900
2024-12-17	59.520	59.930	59.250	59.570	56.364	1,509,000
2024-12-16	60.410	60.740	59.850	59.880	56.657	1,382,300
2024-12-13	60.510	60.940	60.310	60.450	57.196	855,900
2024-12-12	60.390	60.700	59.910	60.470	57.215	1,264,800
2024-12-11	60.800	60.820	60.240	60.410	57.158	1,251,200
2024-12-10	60.650	61.050	59.710	60.700	57.433	1,052,200
2024-12-09	60.850	61.160	60.630	60.910	57.631	1,387,100
2024-12-06	61.570	61.680	60.800	61.060	57.773	1,773,100
2024-12-05	61.580	62.120	61.240	61.540	58.228	1,232,800
2024-12-04	61.950	62.120	61.570	61.780	58.455	1,488,400
2024-12-03	62.660	62.820	61.810	61.830	58.502	1,165,700
2024-12-02	63.200	63.380	61.900	62.280	58.928	1,368,400
2024-11-29	63.330	63.570	63.110	63.200	59.798	838,000
2024-11-27	63.720	64.050	63.370	63.590	60.167	1,383,200
2024-11-26	63.910	63.920	63.080	63.340	59.931	1,715,200
2024-11-25	63.840	64.190	63.140	63.630	60.205	2,362,800
2024-11-22	63.570	63.630	63.130	63.320	59.912	1,461,800
2024-11-21	62.230	63.270	62.010	63.200	59.798	1,367,400
2024-11-20	62.230	62.590	61.670	62.230	58.880	1,352,500
2024-11-19	61.490	62.320	61.130	62.250	58.899	1,423,200
2024-11-18	60.790	61.930	60.690	61.810	58.483	2,047,900

← NewerPage 8 of 21 · 1,255 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.