Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	51.880	51.950	51.830	51.830	48.237	8
2024-05-17	51.820	52.025	51.820	51.900	48.302	605
2024-05-16	52.120	52.290	51.930	52.050	48.442	35
2024-05-15	51.810	52.040	51.810	51.880	48.284	8
2024-05-14	51.360	51.640	51.170	51.170	47.623	19
2024-05-13	51.860	51.935	51.350	51.350	47.790	118
2024-05-10	51.720	51.790	51.380	51.440	47.874	26
2024-05-09	51.220	51.710	51.220	51.550	47.977	1
2024-05-08	50.960	51.370	50.960	51.275	47.721	40
2024-05-07	50.600	50.850	50.600	50.850	47.325	2
2024-05-03	51.766	51.766	50.550	50.550	47.046	331
2024-05-02	50.310	50.720	50.310	50.440	46.944	371
2024-05-01	49.440	50.600	49.440	50.370	46.878	1,000
2024-04-30	49.310	49.810	49.310	49.810	46.357	202
2024-04-29	49.350	49.720	49.350	49.680	46.236	3
2024-04-26	50.050	50.260	49.920	49.920	46.013	4
2024-04-25	50.340	50.450	49.792	50.240	46.308	212
2024-04-24	49.340	50.365	49.300	50.365	46.423	416
2024-04-23	49.670	50.320	49.670	50.200	46.271	3
2024-04-22	49.580	50.040	49.262	50.040	46.123	1,036
2024-04-19	48.960	49.810	48.880	49.810	45.911	470
2024-04-18	48.546	48.546	48.270	48.380	44.593	207
2024-04-17	47.780	48.062	47.650	47.653	43.923	477
2024-04-16	47.690	48.060	47.348	47.710	43.976	736
2024-04-15	48.200	48.360	47.950	48.222	44.448	46
2024-04-12	48.604	48.619	47.850	47.850	44.105	325
2024-04-11	48.660	48.690	47.913	47.957	44.203	347
2024-04-10	48.294	49.100	48.240	48.530	44.732	212
2024-04-09	49.690	49.847	49.577	49.830	45.930	3,678
2024-04-08	49.120	49.490	48.780	49.490	45.617	18
2024-04-05	48.790	48.890	48.470	48.700	44.888	117
2024-04-04	49.275	49.275	48.872	48.872	45.047	202
2024-04-03	49.880	49.880	49.571	49.571	45.691	44
2024-04-02	49.935	50.225	49.935	50.139	46.215	409
2024-03-28	49.740	50.220	49.740	50.220	46.289	453
2024-03-27	48.790	49.420	48.370	49.420	45.552	4
2024-03-26	48.590	48.710	48.040	48.040	44.280	434
2024-03-25	48.740	48.950	48.510	48.540	44.741	147
2024-03-22	49.170	49.170	48.820	48.820	44.999	579
2024-03-21	48.830	49.170	48.830	49.011	45.175	1,212
2024-03-20	48.920	49.240	48.710	48.710	44.898	16
2024-03-19	48.870	49.138	48.660	48.830	45.008	438
2024-03-18	48.360	48.870	48.320	48.600	44.796	130
2024-03-15	48.180	48.650	48.180	48.360	44.575	464
2024-03-14	49.020	49.020	48.029	48.029	44.270	104
2024-03-13	49.000	49.250	48.880	48.880	45.054	8
2024-03-12	49.280	49.480	48.470	48.540	44.741	138
2024-03-11	49.883	49.883	49.400	49.430	45.561	292
2024-03-08	49.250	49.550	48.890	49.550	45.672	758
2024-03-07	49.500	49.550	49.130	49.130	45.285	642
2024-03-06	48.870	49.120	48.860	48.940	45.110	176
2024-03-05	48.810	49.399	48.680	48.680	44.870	247
2024-03-04	47.520	48.235	47.510	48.235	44.460	113
2024-03-01	47.210	47.470	46.850	47.270	43.570	82
2024-02-29	48.050	48.050	47.410	47.680	43.948	24
2024-02-28	47.635	47.770	47.580	47.580	43.856	924
2024-02-27	47.695	47.720	47.500	47.580	43.856	99
2024-02-26	48.460	48.460	47.400	47.400	43.690	4
2024-02-23	48.571	48.877	48.551	48.877	45.051	150
2024-02-22	48.730	48.730	48.374	48.427	44.636	507

← NewerPage 11 of 18 · 1,080 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.