Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	59.450	61.040	59.400	60.980	57.698	2,284,800
2024-11-14	60.160	60.240	59.440	59.500	56.297	2,019,800
2024-11-13	60.080	60.230	59.360	60.140	56.903	1,751,100
2024-11-12	59.920	60.530	59.780	59.930	56.704	2,733,300
2024-11-11	57.780	60.020	57.780	59.920	56.695	3,295,000
2024-11-08	56.430	57.980	56.200	57.750	54.642	2,340,500
2024-11-07	57.050	57.340	56.080	56.240	53.213	2,424,900
2024-11-06	57.490	57.560	56.260	57.000	53.932	2,482,600
2024-11-05	57.340	58.170	57.220	58.120	54.992	1,496,400
2024-11-04	57.560	58.140	57.000	57.510	54.414	2,404,100
2024-11-01	58.840	59.670	57.360	57.740	54.632	3,222,700
2024-10-31	58.940	60.460	58.940	60.000	56.770	3,108,100
2024-10-30	59.820	60.060	59.140	59.280	55.635	1,825,100
2024-10-29	60.550	60.690	59.670	59.700	56.029	1,847,100
2024-10-28	60.980	61.340	60.930	61.140	57.381	1,175,300
2024-10-25	62.130	62.140	60.680	60.740	57.005	976,400
2024-10-24	61.920	62.140	61.610	61.910	58.103	1,049,800
2024-10-23	61.090	61.940	60.920	61.920	58.113	1,082,100
2024-10-22	60.960	61.320	60.730	61.040	57.287	1,272,600
2024-10-21	62.230	62.240	61.320	61.360	57.587	973,100
2024-10-18	61.830	62.350	61.590	62.170	58.347	1,212,400
2024-10-17	62.340	62.490	61.900	61.980	58.169	1,585,400
2024-10-16	61.160	62.420	61.120	62.290	58.460	1,760,600
2024-10-15	60.880	61.650	60.730	61.080	57.324	1,615,500
2024-10-14	59.820	60.480	59.640	60.380	56.667	977,600
2024-10-11	58.980	59.750	58.980	59.670	56.001	1,120,800
2024-10-10	59.670	59.990	58.930	58.980	55.353	1,103,900
2024-10-09	59.610	60.020	59.290	59.560	55.898	1,131,000
2024-10-08	59.450	59.940	59.330	59.590	55.926	1,664,100
2024-10-07	59.800	59.920	59.200	59.340	55.691	1,440,400
2024-10-04	60.260	60.370	59.730	60.190	56.489	935,700
2024-10-03	60.640	60.930	60.400	60.570	56.846	898,400
2024-10-02	60.490	61.020	60.400	60.590	56.864	1,456,100
2024-10-01	60.470	61.090	60.150	61.020	57.268	1,609,500
2024-09-30	60.740	61.040	60.240	60.690	56.958	1,537,800
2024-09-27	60.160	60.860	59.930	60.740	57.005	1,074,700
2024-09-26	59.910	60.510	59.730	59.900	56.217	1,046,000
2024-09-25	60.380	60.380	59.720	59.950	56.264	1,179,700
2024-09-24	59.830	60.760	59.510	60.050	56.358	924,700
2024-09-23	60.030	60.410	59.850	60.350	56.639	1,103,800
2024-09-20	59.790	60.060	59.490	59.720	56.048	3,115,300
2024-09-19	59.980	60.110	59.340	59.750	56.076	1,462,800
2024-09-18	60.110	60.550	59.950	60.330	56.620	1,331,500
2024-09-17	60.350	60.670	60.150	60.310	56.602	1,054,600
2024-09-16	59.900	60.510	59.740	60.510	56.789	1,439,200
2024-09-13	59.150	59.660	58.800	59.650	55.982	797,700
2024-09-12	59.040	59.300	58.510	58.910	55.288	952,000
2024-09-11	59.080	59.220	58.510	59.000	55.372	1,067,500
2024-09-10	59.250	59.510	59.020	59.350	55.701	1,107,500
2024-09-09	58.770	59.260	58.560	59.250	55.607	901,600
2024-09-06	59.030	59.060	58.510	58.580	54.978	996,100
2024-09-05	59.800	59.800	58.780	58.970	55.344	1,126,100
2024-09-04	58.950	59.480	58.710	59.130	55.494	1,149,600
2024-09-03	58.400	59.220	58.240	58.790	55.175	1,276,300
2024-08-30	58.040	58.410	57.790	58.270	54.687	1,096,700
2024-08-29	57.730	57.980	57.240	57.950	54.387	741,600
2024-08-28	57.680	58.150	57.620	57.800	54.246	972,100
2024-08-27	58.180	58.250	57.550	57.590	54.049	664,000
2024-08-26	58.240	58.490	58.040	58.220	54.640	683,600
2024-08-23	57.930	58.250	57.740	58.030	54.462	630,200

← NewerPage 9 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.