Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	48.755	49.180	48.400	49.090	44.805	143
2023-11-17	49.480	49.670	48.980	48.980	44.705	18
2023-11-16	49.930	50.040	49.370	49.560	45.234	119
2023-11-15	49.000	49.850	49.000	49.230	44.933	302
2023-11-14	48.580	49.260	48.530	48.849	44.585	304
2023-11-13	48.470	48.470	47.670	47.680	43.518	238
2023-11-10	49.000	49.120	48.410	48.680	44.431	21
2023-11-09	49.191	49.191	49.191	49.191	44.897	1
2023-11-08	48.949	48.980	48.949	48.980	44.705	80
2023-11-07	50.260	50.580	50.140	50.210	45.827	18
2023-11-06	51.100	51.230	50.520	50.690	46.265	31,212
2023-11-03	51.785	52.750	51.370	51.480	46.986	473
2023-11-02	49.700	50.690	49.500	50.660	46.238	194
2023-11-01	48.910	49.830	48.620	49.830	45.480	4,812
2023-10-31	48.680	48.980	48.370	48.740	44.486	581
2023-10-30	48.820	48.900	48.310	48.530	44.294	199
2023-10-27	49.540	49.720	48.800	48.940	44.255	43
2023-10-26	49.815	50.300	49.600	49.850	45.078	241
2023-10-25	49.550	49.750	49.300	49.450	44.716	50
2023-10-24	48.990	49.450	48.920	49.430	44.698	235
2023-10-23	48.650	48.900	48.180	48.730	44.065	361
2023-10-20	49.655	49.730	49.290	49.290	44.572	484
2023-10-19	49.720	50.000	49.380	49.790	45.024	14
2023-10-18	49.760	50.330	49.510	49.980	45.196	226
2023-10-17	49.990	50.380	49.820	50.030	45.241	39
2023-10-16	49.990	50.580	49.830	50.490	45.657	22
2023-10-13	49.940	49.940	49.250	49.490	44.752	487
2023-10-12	49.560	49.780	48.880	48.880	44.201	42
2023-10-11	49.290	49.460	49.110	49.380	44.653	22
2023-10-10	48.570	49.160	48.570	49.130	44.427	56
2023-10-09	48.260	48.540	48.190	48.540	43.893	41
2023-10-06	47.040	48.470	46.740	48.470	43.830	31
2023-10-04	46.711	46.722	46.711	46.722	42.249	24
2023-10-03	45.700	45.965	45.195	45.955	41.556	212
2023-10-02	47.990	48.250	46.259	46.278	41.848	171
2023-09-29	48.860	48.860	48.152	48.152	43.542	27
2023-09-27	49.285	49.285	49.059	49.260	44.544	3,557
2023-09-26	50.281	50.281	50.281	50.281	45.468	80
2023-09-25	51.250	51.250	50.611	50.611	45.766	133,012
2023-09-21	51.745	51.745	51.549	51.685	46.737	702
2023-09-20	52.349	52.349	52.324	52.324	47.316	309
2023-09-19	52.040	52.040	52.040	52.040	47.058	48
2023-09-18	51.900	52.160	51.900	52.160	47.167	100
2023-09-14	51.815	51.820	51.815	51.820	46.859	230
2023-09-13	50.926	51.560	50.916	51.560	46.624	711
2023-09-11	50.775	50.775	50.775	50.775	45.914	2
2023-09-08	50.809	50.809	50.809	50.809	45.945	40
2023-09-07	50.175	50.589	50.175	50.321	45.504	238
2023-09-05	49.620	49.620	48.995	48.995	44.305	31
2023-09-01	50.069	50.069	49.599	49.599	44.851	104
2023-08-31	50.671	50.671	50.671	50.671	45.820	300
2023-08-30	51.131	51.131	50.730	50.730	45.874	35
2023-08-25	50.527	50.527	50.527	50.527	45.690	40
2023-08-24	50.955	50.955	50.955	50.955	46.077	87
2023-08-23	50.394	50.394	50.394	50.394	45.570	230
2023-08-18	50.151	50.151	50.150	50.150	45.349	190
2023-08-17	50.740	50.768	50.740	50.768	45.908	303
2023-08-15	51.110	51.110	50.665	50.665	45.815	94,052
2023-08-11	51.700	51.710	51.700	51.710	46.760	10
2023-08-10	51.590	51.590	51.590	51.590	46.651	10

← NewerPage 13 of 18 · 1,075 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.