Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	53.280	53.280	53.085	53.100	48.017	94,034
2023-08-01	53.749	53.750	53.749	53.750	48.605	93
2023-07-31	54.032	54.270	54.032	54.209	49.020	22
2023-07-27	54.997	54.997	54.772	54.772	49.120	150
2023-07-26	55.877	56.250	55.877	55.898	50.129	1,531
2023-07-25	55.710	55.710	55.710	55.710	49.961	100
2023-07-21	55.081	55.610	55.077	55.588	49.851	1,130
2023-07-20	53.661	54.085	53.571	54.085	48.504	1,778
2023-07-19	53.772	53.947	53.596	53.773	48.224	775
2023-07-18	53.576	53.626	53.485	53.485	47.965	25
2023-07-17	53.417	53.691	53.287	53.691	48.150	523
2023-07-14	54.050	54.050	54.050	54.050	48.472	19
2023-07-13	54.070	54.070	54.070	54.070	48.490	7
2023-07-12	53.050	53.255	53.050	53.255	47.759	264
2023-07-07	52.638	53.068	52.563	52.895	47.436	4,472
2023-07-06	53.190	53.190	52.847	53.110	47.629	1,422
2023-07-03	52.240	52.240	52.050	52.050	46.679	57
2023-06-30	52.096	52.136	51.873	51.880	46.526	1,350
2023-06-29	51.441	51.892	51.441	51.890	46.535	681
2023-06-28	52.117	52.121	51.903	51.903	46.547	150
2023-06-27	53.038	53.038	53.038	53.038	47.565	250
2023-06-26	52.400	53.148	52.230	53.145	47.661	375
2023-06-23	52.508	52.763	52.508	52.763	47.318	279
2023-06-22	53.409	53.409	52.640	52.640	47.208	42
2023-06-21	52.158	53.193	52.122	53.193	47.703	150
2023-06-20	53.349	53.667	53.349	53.667	48.129	875
2023-06-19	53.900	53.900	53.900	53.900	48.338	26
2023-06-16	54.080	54.370	54.080	54.240	48.643	389
2023-06-15	53.381	53.521	53.381	53.513	47.991	340
2023-06-14	53.270	53.472	53.270	53.407	47.896	368
2023-06-13	52.928	52.928	52.928	52.928	47.466	250
2023-06-12	53.020	53.020	53.020	53.020	47.548	225
2023-06-09	53.471	53.471	53.353	53.353	47.847	150
2023-06-08	53.403	53.403	53.403	53.403	47.892	50
2023-06-07	52.560	52.560	52.560	52.560	47.135	200
2023-06-05	52.080	52.190	52.080	52.190	46.804	1
2023-06-02	50.832	52.100	50.832	51.940	46.580	513
2023-06-01	51.180	51.180	50.520	50.520	45.306	570
2023-05-31	51.200	51.732	51.200	51.732	46.393	788
2023-05-30	51.110	51.532	51.080	51.222	45.936	510
2023-05-26	50.900	50.900	50.740	50.740	45.504	79
2023-05-25	51.322	51.368	51.283	51.368	46.067	15
2023-05-24	52.279	52.294	52.103	52.103	46.726	1,150
2023-05-23	52.900	52.900	52.900	52.900	47.441	2
2023-05-22	52.838	52.838	52.329	52.329	46.928	1,500
2023-05-19	53.020	53.180	52.900	52.900	47.441	234
2023-05-18	52.367	52.367	52.367	52.367	46.963	50
2023-05-16	53.705	53.780	53.705	53.780	48.230	40
2023-05-15	55.180	55.180	53.810	53.810	48.257	165
2023-05-12	54.860	54.860	54.600	54.860	49.199	11,494
2023-05-11	54.970	54.970	54.970	54.970	49.297	9
2023-05-10	54.540	54.710	54.540	54.710	49.064	32
2023-05-09	54.440	54.440	54.380	54.380	48.768	32
2023-05-04	54.301	55.175	54.300	55.045	49.364	153
2023-05-03	54.540	54.870	54.227	54.227	48.631	7,360
2023-05-02	55.290	55.290	55.180	55.180	49.486	54,801
2023-04-28	55.030	55.150	55.030	55.030	49.351	321
2023-04-27	54.430	54.430	54.340	54.390	48.777	360
2023-04-26	55.360	55.360	54.910	54.920	48.847	520
2023-04-24	55.210	55.515	55.210	55.515	49.376	1,065

← NewerPage 14 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.