Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	60.620	60.620	60.620	60.620	52.288	1
2022-03-09	59.915	60.000	59.915	59.990	51.745	402
2022-03-08	60.769	60.769	60.545	60.545	52.224	41
2022-03-07	59.820	59.980	59.820	59.980	51.736	25
2022-03-04	59.920	60.219	59.100	60.218	51.941	581
2022-02-28	57.515	57.515	57.515	57.515	49.610	52
2022-02-25	57.835	57.835	57.835	57.835	49.886	20
2022-02-24	55.399	55.399	54.880	54.880	47.337	129
2022-02-16	56.425	56.480	55.783	56.070	48.364	153
2022-02-14	57.610	57.720	56.220	56.220	48.493	85
2022-02-11	57.645	57.645	57.297	57.297	49.422	153
2022-02-10	58.620	58.620	57.870	57.870	49.916	40
2022-02-09	59.920	60.059	59.920	60.059	51.805	18
2022-02-04	58.940	58.940	58.940	58.940	50.839	14
2022-01-31	59.300	59.300	59.018	59.230	51.089	9
2022-01-27	58.905	58.905	58.905	58.905	50.440	12
2022-01-25	58.470	58.470	57.930	58.360	49.974	1
2022-01-24	59.800	59.800	58.421	58.421	50.026	103
2022-01-21	60.085	60.575	60.085	60.575	51.870	56
2022-01-19	59.020	59.960	59.020	59.680	51.104	13
2022-01-18	59.290	59.290	58.890	58.890	50.427	281
2022-01-14	60.485	60.485	60.485	60.485	51.793	50
2022-01-12	59.955	59.955	59.955	59.955	51.339	15
2022-01-11	60.730	60.730	60.730	60.730	52.003	50
2022-01-04	60.960	60.992	60.775	60.775	52.041	54
2021-12-31	61.494	61.520	61.494	61.520	52.679	1
2021-12-30	61.337	61.440	60.960	61.140	52.354	238
2021-12-22	59.430	59.495	59.430	59.495	50.945	106
2021-12-21	60.280	60.350	60.280	60.350	51.678	103
2021-12-17	60.735	60.735	60.735	60.735	52.007	51
2021-12-16	60.645	60.818	60.645	60.818	52.078	109
2021-12-15	59.789	59.789	59.789	59.789	51.197	51
2021-12-14	59.598	59.598	59.388	59.388	50.854	105
2021-12-10	58.573	58.573	58.573	58.573	50.156	20
2021-12-09	58.275	58.275	58.275	58.275	49.901	39
2021-12-07	57.845	58.000	57.845	58.000	49.665	36
2021-12-03	56.110	56.110	56.110	56.110	48.047	53
2021-12-01	55.910	56.460	55.715	56.450	48.338	363
2021-11-29	57.145	57.145	57.145	57.145	48.933	250
2021-11-26	57.401	57.401	56.885	56.885	48.710	122
2021-11-24	57.698	57.698	57.698	57.698	49.407	40
2021-11-23	58.215	58.215	58.215	58.215	49.849	40
2021-11-19	55.609	56.215	55.609	56.215	48.137	74
2021-11-17	55.990	55.990	55.990	55.990	47.944	38,082
2021-11-15	55.532	55.632	55.532	55.632	47.638	126
2021-11-12	54.980	55.280	54.980	55.280	47.336	189
2021-11-11	55.670	55.670	55.670	55.670	47.670	63
2021-11-09	55.365	55.365	55.365	55.365	47.409	180
2021-11-08	55.610	55.610	55.467	55.467	47.496	205
2021-11-05	57.065	57.065	57.065	57.065	48.865	63
2021-11-04	56.050	56.050	54.957	54.957	47.060	461
2021-11-03	57.270	57.270	56.466	56.466	48.352	461
2021-11-01	56.490	56.568	56.490	56.568	48.439	121
2021-10-29	56.292	56.292	56.292	56.292	48.203	20
2021-10-27	56.810	56.810	56.810	56.810	48.298	916
2021-10-21	56.635	56.635	56.635	56.635	48.150	25
2021-10-20	55.895	55.895	55.895	55.895	47.521	61
2021-10-19	55.745	55.745	55.565	55.565	47.240	121
2021-10-18	55.090	55.091	54.995	54.995	46.755	1,020
2021-10-14	56.044	56.044	56.044	56.044	47.647	60

← NewerPage 18 of 18 · 1,080 trading days

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.