Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	57.646	57.646	57.640	57.640	50.065	13
2022-07-20	56.579	56.590	56.579	56.590	49.153	13
2022-07-19	56.881	56.881	56.881	56.881	49.405	56
2022-07-15	58.048	58.048	58.048	58.048	50.419	36
2022-07-13	57.515	57.515	57.515	57.515	49.957	8
2022-07-11	57.215	57.215	57.215	57.215	49.696	9
2022-07-06	57.851	57.851	57.851	57.851	50.248	50
2022-07-05	59.850	59.850	58.365	58.380	50.708	80
2022-06-30	57.605	57.605	57.605	57.605	50.034	40
2022-06-29	57.880	57.880	57.880	57.880	50.273	27
2022-06-24	56.720	56.720	56.720	56.720	49.266	83
2022-06-22	55.155	55.750	55.105	55.750	48.423	170
2022-06-21	54.805	55.180	54.805	55.180	47.928	3
2022-06-17	55.195	55.195	54.469	54.550	47.381	68
2022-06-16	55.005	55.005	54.340	54.995	47.767	164
2022-06-14	57.600	57.600	56.841	56.845	49.374	222
2022-06-13	58.436	58.436	58.060	58.315	50.651	751
2022-06-10	58.950	59.073	58.589	59.073	51.310	274
2022-06-09	60.925	61.173	60.925	61.130	53.096	205
2022-06-08	61.565	61.572	61.565	61.572	53.480	40
2022-06-07	62.782	62.782	62.675	62.675	54.438	500
2022-06-06	62.480	63.342	62.480	63.342	55.018	119
2022-05-31	63.021	63.210	62.641	62.641	54.408	636
2022-05-27	62.974	63.117	62.970	63.084	54.793	231
2022-05-25	60.971	61.040	60.800	61.040	53.018	65
2022-05-24	61.440	61.440	59.623	60.111	52.211	1,373
2022-05-23	58.660	58.990	58.660	58.990	51.237	41
2022-05-19	58.595	58.595	57.970	57.970	50.352	51
2022-05-18	59.985	60.236	59.985	60.236	52.320	79
2022-05-17	63.840	63.840	58.765	59.590	51.759	44
2022-05-13	57.875	57.875	57.872	57.872	50.266	800
2022-05-12	58.439	58.439	58.290	58.290	50.629	42
2022-05-09	58.700	58.700	58.573	58.573	50.875	89
2022-05-06	59.028	59.028	59.028	59.028	51.270	42
2022-05-05	59.555	59.570	59.555	59.570	51.741	16
2022-05-04	58.440	58.458	58.440	58.455	50.773	702
2022-04-27	61.057	61.669	61.057	61.669	53.193	42
2022-04-26	62.191	62.510	62.160	62.160	53.617	16
2022-04-25	62.840	62.840	61.280	61.280	52.858	127
2022-04-22	64.165	64.165	63.710	63.850	55.074	197
2022-04-21	65.260	65.260	65.260	65.260	56.291	20
2022-04-19	63.210	63.538	63.210	63.535	54.803	705
2022-04-13	64.795	64.795	63.618	63.618	54.874	84
2022-04-12	63.953	63.959	63.953	63.959	55.168	207
2022-04-11	65.240	65.240	64.490	64.490	55.626	10
2022-04-07	65.240	65.240	64.475	64.670	55.782	57
2022-04-06	64.164	64.482	64.164	64.482	55.619	206
2022-04-05	62.920	63.730	62.920	63.730	54.971	75
2022-04-04	62.642	62.642	62.642	62.642	54.032	158
2022-04-01	62.185	62.813	62.185	62.813	54.180	192
2022-03-31	62.800	62.800	62.800	62.800	54.169	25
2022-03-30	62.418	62.418	62.290	62.290	53.729	25
2022-03-28	62.045	62.073	61.040	61.640	53.168	161
2022-03-25	61.327	61.327	61.268	61.268	52.847	1,065
2022-03-23	59.960	59.960	59.960	59.960	51.719	1
2022-03-22	60.793	60.855	59.982	59.982	51.738	110
2022-03-21	61.134	61.400	60.971	60.971	52.591	95
2022-03-18	60.847	60.847	60.847	60.847	52.484	47
2022-03-16	61.130	61.130	61.130	61.130	52.728	1
2022-03-15	60.860	60.860	60.860	60.860	52.495	33

← NewerPage 17 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.