Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	55.780	55.850	55.780	55.845	49.256	1,105
2022-12-06	54.602	54.602	54.602	54.602	48.160	499
2022-12-02	54.930	54.930	54.930	54.930	48.449	16
2022-12-01	56.138	56.138	56.138	56.138	49.515	4
2022-11-29	54.933	54.933	54.810	54.810	48.344	55
2022-11-28	55.775	55.775	55.775	55.775	49.195	34
2022-11-25	56.440	56.535	56.440	56.535	49.865	2
2022-11-22	55.110	55.340	55.110	55.340	48.811	5,207
2022-11-21	55.770	55.770	55.770	55.770	49.190	1
2022-11-17	54.130	54.130	54.130	54.130	47.744	50
2022-11-15	53.835	53.835	52.895	52.895	46.654	84
2022-11-11	55.350	55.350	54.060	54.060	47.682	94
2022-11-10	54.863	54.863	54.863	54.863	48.390	20
2022-11-08	51.515	51.515	51.515	51.515	45.437	459
2022-11-03	52.120	52.120	52.120	52.120	45.971	4,478
2022-10-28	50.845	51.630	50.845	51.630	45.539	10
2022-10-20	48.993	48.993	48.993	48.993	42.855	13
2022-10-19	50.485	50.485	50.485	50.485	44.160	38
2022-10-18	51.035	51.035	51.035	51.035	44.641	28
2022-10-17	49.859	49.965	49.859	49.965	43.705	26
2022-10-14	49.825	49.825	49.825	49.825	43.583	38
2022-10-13	47.901	47.901	47.901	47.901	41.900	48
2022-10-12	50.280	50.280	48.558	48.558	42.475	6,544
2022-10-11	49.620	50.166	49.620	50.166	43.881	74
2022-10-10	50.161	50.240	50.161	50.240	43.946	60
2022-10-07	51.122	51.350	50.155	50.155	43.871	6,206
2022-10-06	52.900	52.900	51.280	51.280	44.856	349
2022-10-05	53.657	53.657	53.193	53.193	46.529	241
2022-10-04	55.117	55.377	54.913	54.913	48.033	378
2022-10-03	53.500	54.450	53.370	54.450	47.628	1,383
2022-09-29	55.655	55.655	54.810	54.810	47.943	41
2022-09-28	56.935	57.330	56.935	57.330	50.148	65
2022-09-27	56.919	58.030	56.919	58.030	50.760	7,486
2022-09-26	57.695	57.700	57.685	57.685	50.458	11
2022-09-23	59.420	59.420	59.420	59.420	51.976	160
2022-09-22	60.290	60.290	60.290	60.290	52.737	8,960
2022-09-21	61.130	61.130	61.130	61.130	53.471	5,052
2022-09-20	60.490	60.490	60.490	60.490	52.912	4
2022-09-16	60.660	60.660	60.660	60.660	53.060	100
2022-09-15	60.582	60.582	60.581	60.581	52.991	530
2022-09-14	61.530	61.700	61.530	61.700	53.970	200
2022-09-13	62.495	62.495	62.495	62.495	54.665	20
2022-09-12	63.095	63.330	63.095	63.330	55.396	33
2022-09-09	63.130	63.130	63.130	63.130	55.221	100
2022-09-08	62.880	62.880	62.880	62.880	55.002	200
2022-09-02	62.274	62.274	62.274	62.274	54.472	1,608
2022-09-01	61.214	61.770	61.214	61.770	54.031	285
2022-08-24	62.635	62.635	62.635	62.635	54.788	1
2022-08-19	64.065	64.188	64.065	64.188	56.146	264
2022-08-17	64.160	64.245	64.160	64.245	56.196	200
2022-08-16	64.050	64.165	64.050	64.165	56.126	120
2022-08-12	63.060	63.060	63.060	63.060	55.159	100
2022-08-11	62.724	62.724	62.724	62.724	54.866	50
2022-08-10	62.097	62.110	62.097	62.110	54.329	150
2022-08-09	61.295	61.802	61.295	61.802	54.059	74
2022-08-08	61.800	61.800	60.995	60.995	53.353	51
2022-08-05	60.646	60.646	60.646	60.646	53.048	20
2022-08-03	60.660	60.660	60.660	60.660	53.060	1
2022-07-29	60.916	60.916	60.916	60.916	53.284	11
2022-07-26	58.408	58.505	58.404	58.505	50.816	621

← NewerPage 16 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.