Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	46.970	47.120	46.060	46.400	38.014	1,317,100
2020-05-11	47.840	47.840	46.450	47.080	38.572	1,238,300
2020-05-08	47.470	48.210	46.550	47.990	39.317	1,312,000
2020-05-07	46.880	47.410	46.120	46.240	37.883	1,403,400
2020-05-06	48.220	48.370	46.080	46.170	37.826	1,716,500
2020-05-05	47.610	48.430	47.500	48.020	39.342	976,700
2020-05-04	47.410	47.710	46.600	47.500	38.916	1,296,500
2020-05-01	48.180	48.360	46.810	47.250	38.711	1,391,500
2020-04-30	49.100	49.300	47.940	48.550	39.776	1,377,500
2020-04-29	50.780	50.930	49.030	49.410	40.480	2,091,900
2020-04-28	50.940	51.370	50.080	50.650	41.185	1,276,300
2020-04-27	50.250	50.740	50.000	50.340	40.933	1,512,700
2020-04-24	50.050	50.400	48.890	49.980	40.640	1,363,300
2020-04-23	51.090	51.160	49.630	50.090	40.730	1,087,700
2020-04-22	50.450	51.600	49.830	51.030	41.494	1,100,700
2020-04-21	48.970	49.830	48.410	49.700	40.413	1,047,100
2020-04-20	52.070	52.530	49.850	49.990	40.648	1,145,300
2020-04-17	52.230	53.180	51.610	52.870	42.990	704,000
2020-04-16	51.790	52.420	50.900	51.610	41.966	732,300
2020-04-15	52.820	53.300	51.220	51.500	41.876	1,003,200
2020-04-14	52.460	53.750	52.170	53.620	43.600	1,503,700
2020-04-13	52.570	52.980	50.670	51.280	41.697	725,400
2020-04-09	51.510	54.450	51.510	53.140	43.210	1,351,200
2020-04-08	48.120	51.660	47.790	51.230	41.657	1,969,700
2020-04-07	49.040	49.170	47.690	48.030	39.055	2,453,100
2020-04-06	46.470	48.680	46.100	47.830	38.892	1,321,600
2020-04-03	46.370	47.350	44.740	45.150	36.713	1,487,100
2020-04-02	44.030	47.290	43.610	46.920	38.152	1,662,100
2020-04-01	46.460	46.920	43.970	44.970	36.566	1,889,300
2020-03-31	49.670	50.490	48.010	48.290	39.266	2,878,200
2020-03-30	48.370	50.790	47.350	50.570	41.120	2,166,600
2020-03-27	46.370	49.330	45.670	47.750	38.827	1,759,900
2020-03-26	44.240	48.620	44.180	47.900	38.949	2,889,300
2020-03-25	43.070	45.890	40.510	44.180	35.924	3,493,100
2020-03-24	41.000	44.020	39.340	43.860	35.664	4,065,700
2020-03-23	40.280	40.720	37.660	39.990	32.517	2,853,900
2020-03-20	45.060	45.140	40.210	40.700	33.094	3,291,100
2020-03-19	49.040	49.400	44.510	45.030	36.615	2,256,800
2020-03-18	50.070	51.560	46.750	48.970	39.819	2,835,800
2020-03-17	48.600	53.940	48.510	52.370	42.584	4,083,100
2020-03-16	47.870	50.290	46.430	47.560	38.672	4,457,000
2020-03-13	49.920	51.100	47.550	50.900	41.388	2,375,900
2020-03-12	48.750	51.730	45.370	48.180	39.177	3,107,600
2020-03-11	52.810	53.800	50.910	51.590	41.949	3,122,800
2020-03-10	54.770	56.040	51.960	54.000	43.909	3,358,600
2020-03-09	54.620	56.410	53.190	54.160	44.039	3,383,800
2020-03-06	56.020	57.720	54.960	57.490	46.747	2,469,800
2020-03-05	57.020	58.020	56.580	57.390	46.666	1,618,100
2020-03-04	55.420	58.150	54.990	57.860	47.048	1,672,600
2020-03-03	55.290	56.540	54.560	54.770	44.535	2,248,700
2020-03-02	52.210	55.470	52.130	55.360	45.015	2,205,300
2020-02-28	54.000	54.000	51.250	52.120	42.380	3,409,300
2020-02-27	57.830	58.030	54.850	54.950	44.681	2,215,400
2020-02-26	58.060	58.760	57.800	57.830	47.023	2,267,800
2020-02-25	58.900	59.510	57.950	58.010	47.170	1,873,800
2020-02-24	59.360	59.800	58.730	58.840	47.845	1,655,600
2020-02-21	59.650	60.270	59.010	59.140	48.088	2,395,200
2020-02-20	59.370	59.670	59.110	59.570	48.438	1,315,500
2020-02-19	60.150	60.150	59.390	59.470	48.357	950,300
2020-02-18	59.950	60.280	59.740	60.170	48.926	959,400

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-05-20	2:1

Dividends

Ex-date	Amount
2026-07-31	0.5350 USD
2026-04-30	0.5350 USD
2026-01-30	0.5350 USD
2025-10-31	0.5075 USD
2025-07-31	0.5075 USD
2025-04-30	0.5075 USD
2025-01-31	0.5075 USD
2024-10-31	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.