Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	55.330	55.330	55.228	55.228	49.121	409
2023-04-20	55.350	55.350	54.850	54.850	48.784	3,903
2023-04-19	54.950	55.290	54.950	55.150	49.051	20,673
2023-04-17	54.580	54.580	54.580	54.580	48.544	1,407
2023-04-14	54.240	54.240	54.240	54.240	48.242	1,836
2023-04-13	54.530	54.550	54.530	54.550	48.517	1,674
2023-04-12	55.340	55.391	55.340	55.390	49.265	41
2023-04-11	54.920	54.920	54.920	54.920	48.847	43
2023-04-04	52.732	52.732	52.732	52.732	46.901	200
2023-04-03	53.180	53.280	53.140	53.140	47.263	7
2023-03-31	53.256	53.256	53.256	53.256	47.367	27
2023-03-28	52.285	52.285	52.285	52.285	46.503	236
2023-03-27	52.320	52.320	51.720	51.720	46.000	32
2023-03-24	51.215	51.220	51.215	51.220	45.556	1
2023-03-23	50.650	50.650	50.650	50.650	45.049	3,752
2023-03-21	51.290	51.945	51.290	51.945	46.201	125
2023-03-20	53.575	53.672	53.575	53.672	47.737	1,059
2023-03-17	53.000	53.000	53.000	53.000	47.139	6,784
2023-03-16	53.296	53.890	53.296	53.420	47.512	209
2023-03-15	53.525	53.525	53.075	53.075	47.206	23
2023-03-10	50.697	50.697	50.697	50.697	45.091	38
2023-03-08	51.057	51.057	51.057	51.057	45.411	100
2023-03-03	51.595	51.595	51.595	51.595	45.889	3
2023-03-02	50.607	50.817	50.607	50.817	45.197	185
2023-03-01	50.744	50.744	50.055	50.055	44.520	141
2023-02-28	51.245	51.437	50.990	51.437	45.749	481
2023-02-27	52.195	52.362	52.195	52.362	46.571	220
2023-02-24	52.284	52.284	52.284	52.284	46.502	50
2023-02-23	53.273	53.273	52.830	52.830	46.988	4,648
2023-02-22	53.233	53.477	53.233	53.477	47.563	200
2023-02-21	53.830	53.940	53.579	53.587	47.661	100
2023-02-17	53.396	53.396	53.260	53.260	47.370	912
2023-02-16	52.820	52.820	52.820	52.820	46.979	33
2023-02-15	53.140	53.140	53.140	53.140	47.263	200
2023-02-13	53.620	53.620	53.281	53.281	47.388	451
2023-02-10	52.167	53.120	52.157	53.120	47.246	5,449
2023-02-09	52.367	52.367	52.290	52.290	46.507	74
2023-02-08	53.060	53.070	52.725	52.725	46.894	1,608
2023-02-07	53.197	53.197	52.939	52.939	47.085	52
2023-02-06	53.383	53.383	53.061	53.240	47.352	69
2023-02-03	53.921	53.921	53.921	53.921	47.958	100
2023-02-02	55.357	55.357	55.357	55.357	49.235	50
2023-02-01	53.670	53.670	53.517	53.657	47.723	648
2023-01-31	52.925	52.925	52.795	52.795	46.957	105
2023-01-30	53.976	53.976	53.976	53.976	48.007	1
2023-01-27	54.265	54.690	54.180	54.445	48.022	1,083
2023-01-25	53.680	53.680	53.640	53.640	47.312	60
2023-01-24	53.922	53.922	53.880	53.880	47.523	674
2023-01-20	52.754	53.020	52.754	53.020	46.765	1,057
2023-01-19	53.750	53.750	53.422	53.422	47.119	179
2023-01-17	55.610	56.140	54.900	55.040	48.546	3,292
2023-01-13	55.475	55.501	55.475	55.501	48.953	113
2023-01-05	54.352	54.352	54.352	54.352	47.940	30
2023-01-04	55.990	55.992	55.990	55.990	49.384	470
2023-01-03	54.590	54.590	54.590	54.590	48.150	100
2022-12-30	55.460	55.460	55.250	55.250	48.732	2,298
2022-12-21	54.598	54.600	54.598	54.600	48.158	1,200
2022-12-20	53.960	53.960	53.960	53.960	47.594	183
2022-12-19	54.515	54.515	54.515	54.515	48.083	500
2022-12-16	54.710	54.927	53.980	53.980	47.611	479

← NewerPage 15 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.