Alliant Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	59.640	59.980	59.340	59.980	57.249	7
2025-02-10	59.800	59.890	59.280	59.520	56.810	213
2025-02-07	59.570	59.650	59.090	59.490	56.781	96
2025-02-06	59.710	59.710	59.360	59.480	56.771	7
2025-02-05	59.370	59.870	59.360	59.810	57.086	312
2025-02-04	58.720	59.410	58.420	59.280	56.580	119
2025-02-03	58.210	59.110	58.120	59.057	56.368	333
2025-01-31	58.670	59.140	58.660	58.930	56.246	639
2025-01-30	59.180	59.520	58.860	59.500	56.306	528
2025-01-29	58.810	59.348	58.810	59.010	55.842	583
2025-01-28	59.940	59.940	58.870	58.870	55.710	1,110
2025-01-27	59.157	59.610	58.360	58.870	55.710	1,476
2025-01-24	58.835	59.010	58.500	58.890	55.729	471
2025-01-23	59.200	59.300	58.649	58.800	55.644	826
2025-01-22	60.495	60.810	59.430	59.470	56.278	811
2025-01-21	61.230	61.890	60.845	60.845	57.579	244
2025-01-17	60.100	60.590	59.920	60.510	57.262	1,240
2025-01-16	58.955	59.565	58.290	59.565	56.368	734
2025-01-15	58.580	58.865	58.110	58.350	55.218	404
2025-01-14	56.710	57.688	56.710	57.688	54.591	5,289
2025-01-13	56.600	56.780	56.434	56.745	53.699	725
2025-01-10	57.670	58.060	56.930	57.050	53.987	1,259
2025-01-08	57.238	57.655	56.932	57.655	54.560	432
2025-01-07	57.604	57.650	57.506	57.650	54.555	1,168
2025-01-06	57.950	58.140	57.360	57.690	54.593	138
2025-01-03	58.530	58.740	58.260	58.509	55.368	836
2025-01-02	59.700	59.700	58.745	58.745	55.592	1,648
2024-12-30	59.590	59.590	58.880	58.880	55.719	264
2024-12-27	59.780	59.930	59.020	59.780	56.571	4
2024-12-24	58.760	59.450	58.760	59.420	56.230	18
2024-12-23	58.590	58.940	58.420	58.940	55.776	111
2024-12-20	58.610	58.879	58.280	58.879	55.718	522
2024-12-19	58.345	59.000	58.040	58.965	55.800	35,990
2024-12-18	59.370	59.560	59.020	59.020	55.852	1,021
2024-12-17	59.310	59.840	59.200	59.840	56.628	36
2024-12-16	60.500	60.570	60.420	60.542	57.292	110
2024-12-13	60.780	60.909	60.340	60.460	57.215	327
2024-12-12	59.976	60.630	59.976	60.630	57.375	421
2024-12-11	60.490	60.686	60.330	60.340	57.101	624
2024-12-10	60.090	60.640	59.790	60.550	57.300	603
2024-12-09	60.830	61.180	60.650	61.085	57.806	79
2024-12-06	61.570	61.570	60.870	60.870	57.603	391
2024-12-05	61.992	62.030	61.410	61.410	58.114	20,312
2024-12-04	61.930	62.110	61.640	61.830	58.511	1,526
2024-12-03	62.425	62.860	62.230	62.530	59.173	409
2024-12-02	62.842	63.350	62.069	62.300	58.956	1,619
2024-11-29	63.460	63.480	63.170	63.200	59.807	1,793
2024-11-27	63.370	64.010	63.370	63.800	60.375	324
2024-11-26	63.820	63.820	63.090	63.370	59.968	600
2024-11-25	63.910	64.090	63.180	63.391	59.989	1,170
2024-11-22	63.440	63.610	63.250	63.529	60.118	1,076
2024-11-21	62.279	62.920	61.991	62.900	59.524	51,008
2024-11-20	61.970	62.300	61.756	61.960	58.634	66,407
2024-11-19	61.341	61.924	61.210	61.924	58.600	773
2024-11-18	61.080	61.764	60.690	61.760	58.445	422
2024-11-15	59.930	60.980	59.510	60.880	57.612	1,536
2024-11-14	60.229	60.240	59.490	59.650	56.448	1,071
2024-11-13	59.935	60.184	59.370	59.520	56.325	1,477
2024-11-12	59.850	60.488	59.821	60.074	56.849	1,691
2024-11-11	57.840	59.790	57.840	59.779	56.570	2,082

← NewerPage 8 of 18 · 1,074 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.