Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	56.065	56.850	56.048	56.850	53.368	2,213
2024-08-13	56.580	56.580	55.950	56.010	52.580	315
2024-08-12	56.190	56.190	55.640	55.780	52.364	557
2024-08-09	55.990	56.070	55.240	56.070	52.636	517
2024-08-08	55.630	56.220	55.540	56.020	52.589	225
2024-08-07	55.850	56.676	55.850	56.068	52.634	873
2024-08-06	55.300	56.290	55.150	56.110	52.673	297
2024-08-05	56.783	57.640	55.372	55.372	51.981	1,332
2024-08-02	58.310	58.310	56.210	56.666	53.195	4,834
2024-08-01	55.770	56.400	55.770	56.350	52.899	806
2024-07-31	55.298	55.631	55.056	55.590	52.185	915
2024-07-30	55.610	55.928	55.610	55.826	51.956	279
2024-07-29	56.190	56.190	55.550	55.820	51.951	582
2024-07-26	56.110	56.120	55.758	55.980	52.100	989
2024-07-25	56.086	56.757	55.810	55.820	51.951	3,285
2024-07-24	54.970	55.528	54.970	55.528	51.679	348
2024-07-23	54.870	54.940	54.870	54.940	51.131	268
2024-07-22	55.005	55.325	55.005	55.325	51.490	340
2024-07-19	55.060	55.190	54.640	54.710	50.918	481
2024-07-18	55.479	56.225	55.290	55.760	51.895	330
2024-07-17	55.477	55.900	54.860	55.790	51.923	438
2024-07-16	53.750	54.490	53.750	54.490	50.713	569
2024-07-15	53.470	53.550	53.235	53.270	49.577	190
2024-07-12	53.480	54.150	53.330	54.120	50.368	595
2024-07-11	52.130	53.410	52.130	53.360	49.661	100
2024-07-10	51.910	52.020	51.530	51.950	48.349	15
2024-07-09	51.470	51.540	51.360	51.500	47.930	35
2024-07-08	51.500	51.590	51.420	51.510	47.939	1
2024-07-05	50.903	51.685	50.810	51.550	47.977	1,999
2024-07-03	50.930	51.425	50.930	51.073	47.533	1,291
2024-07-02	51.248	51.467	50.800	51.115	47.572	472
2024-07-01	51.147	51.503	50.865	50.865	47.339	897
2024-06-28	51.129	51.240	50.820	50.995	47.460	20,956
2024-06-27	50.650	50.765	50.330	50.765	47.246	76
2024-06-26	50.180	50.255	50.100	50.255	46.771	11
2024-06-25	51.090	51.090	50.434	50.445	46.948	129
2024-06-24	50.910	51.450	50.910	51.140	47.595	3
2024-06-21	51.110	51.360	50.930	51.260	47.707	699
2024-06-20	49.590	50.882	49.590	50.882	47.355	304
2024-06-18	50.024	50.028	49.510	49.808	46.355	2,007
2024-06-17	49.620	49.848	49.591	49.848	46.393	1,329
2024-06-14	49.710	49.710	49.710	49.710	46.264	4
2024-06-13	49.903	49.943	49.475	49.607	46.168	1,118
2024-06-12	50.037	50.820	49.800	49.950	46.488	1,451
2024-06-11	49.597	50.157	49.493	50.157	46.680	593
2024-06-10	49.873	50.190	49.873	49.940	46.478	2,051
2024-06-07	50.130	50.340	50.070	50.160	46.683	1,012
2024-06-06	51.184	51.210	50.642	50.642	47.132	223
2024-06-05	51.590	51.590	51.060	51.060	47.521	107
2024-06-04	50.992	51.800	50.860	51.800	48.209	34,164
2024-06-03	51.450	51.495	51.125	51.210	47.660	606
2024-05-31	50.100	50.950	50.100	50.905	47.376	362
2024-05-30	49.660	49.760	49.410	49.760	46.311	178
2024-05-29	49.400	49.480	49.100	49.180	45.771	558
2024-05-28	50.150	50.330	50.000	50.260	46.776	12
2024-05-24	50.370	50.370	49.760	49.880	46.422	88
2024-05-23	50.710	50.710	50.270	50.320	46.832	424
2024-05-22	51.722	51.857	51.480	51.490	47.921	684
2024-05-21	51.780	52.240	51.780	52.050	48.442	280
2024-05-20	51.880	51.950	51.830	51.830	48.237	8

← NewerPage 10 of 18 · 1,079 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.5350 USD
2026-04-30	0.5350 USD
2026-01-29	0.5350 USD
2025-10-30	0.5075 USD
2025-07-30	0.5075 USD
2025-04-30	0.5075 USD
2025-01-31	0.5075 USD
2024-10-30	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.