Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	48.805	49.058	48.660	49.058	45.218	338
2024-02-20	48.260	48.695	48.260	48.395	44.607	97
2024-02-16	48.400	48.600	47.867	48.410	44.621	284
2024-02-15	47.810	48.319	47.750	48.210	44.437	180
2024-02-14	47.554	47.743	47.285	47.390	43.681	936
2024-02-13	48.021	48.480	47.140	47.540	43.819	283
2024-02-12	47.922	48.505	47.862	48.505	44.709	708
2024-02-09	47.654	47.750	47.330	47.750	44.013	1,007
2024-02-08	47.416	47.550	47.000	47.000	43.321	625
2024-02-07	47.709	48.000	47.579	47.750	44.013	457
2024-02-06	47.470	48.007	47.470	48.007	44.249	79
2024-02-05	48.230	48.310	47.846	47.950	44.197	1,460
2024-02-02	49.210	49.350	48.600	48.600	44.796	587
2024-02-01	48.350	49.565	48.240	49.467	45.595	81
2024-01-31	49.270	49.270	48.780	48.780	44.962	76
2024-01-30	48.690	49.020	48.200	49.020	45.183	157
2024-01-29	48.890	49.045	48.690	49.045	44.764	68
2024-01-26	48.870	48.960	48.790	48.805	44.545	44
2024-01-25	48.690	48.840	48.310	48.840	44.577	29
2024-01-24	49.266	49.308	48.069	48.069	43.873	3,007
2024-01-23	48.460	48.620	48.360	48.620	44.376	3
2024-01-22	48.860	49.090	48.350	48.440	44.212	1,502
2024-01-19	49.160	49.160	48.770	48.790	44.531	210
2024-01-18	49.290	49.290	48.750	49.000	44.723	410
2024-01-17	49.930	50.430	49.450	49.450	45.134	45
2024-01-16	50.150	50.710	50.130	50.440	46.037	217,676
2024-01-12	50.541	50.559	50.200	50.440	46.037	13
2024-01-11	51.549	51.610	50.080	50.239	45.854	2,082
2024-01-10	52.050	52.270	51.770	51.920	47.388	10,946
2024-01-09	52.038	52.160	51.930	52.150	47.598	42
2024-01-08	52.052	52.110	51.975	51.975	47.438	352
2024-01-04	52.177	52.177	52.135	52.135	47.584	132
2024-01-03	51.950	52.060	51.610	51.910	47.379	558
2024-01-02	50.980	51.830	50.790	51.701	47.188	73
2023-12-29	51.280	51.330	50.930	50.960	46.512	104
2023-12-28	50.610	51.280	50.610	51.260	46.786	99
2023-12-27	50.695	50.695	50.695	50.695	46.270	3
2023-12-22	50.920	51.490	50.920	51.040	46.585	66
2023-12-21	50.260	50.680	49.920	50.210	45.827	218
2023-12-20	51.440	51.440	50.880	51.020	46.567	312
2023-12-19	51.140	51.200	50.690	51.010	46.557	117
2023-12-18	51.040	51.230	50.630	50.930	46.484	48
2023-12-15	51.840	51.840	50.830	50.890	46.448	196
2023-12-14	53.810	53.830	52.420	52.420	47.844	98
2023-12-13	51.390	52.200	51.230	52.200	47.644	166
2023-12-12	51.090	51.760	51.090	51.340	46.859	138
2023-12-11	51.090	51.890	51.080	51.580	47.078	67
2023-12-08	51.720	51.820	51.230	51.340	46.859	118
2023-12-07	52.140	52.260	51.810	52.190	47.634	35
2023-12-06	51.530	51.820	51.360	51.820	47.297	38
2023-12-05	51.350	51.560	51.010	51.260	46.786	134
2023-12-04	51.070	51.650	51.000	51.460	46.968	1,466
2023-12-01	50.720	51.200	50.370	51.170	46.703	18
2023-11-30	50.300	50.397	49.780	50.320	45.928	423
2023-11-29	50.320	50.490	50.070	50.100	45.727	57
2023-11-28	50.030	50.728	49.800	50.600	46.183	44
2023-11-27	49.590	49.940	49.370	49.940	45.581	44
2023-11-24	49.580	49.690	49.340	49.690	45.353	140
2023-11-22	49.130	49.330	49.080	49.290	44.988	111
2023-11-21	49.265	49.350	48.700	49.030	44.750	21

← NewerPage 12 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.