Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	59.470	59.780	59.330	59.740	48.576	1,144,500
2020-02-13	58.630	59.390	58.520	59.380	48.284	1,419,800
2020-02-12	58.200	58.790	58.150	58.660	47.698	1,104,100
2020-02-11	58.470	58.740	58.340	58.390	47.479	1,073,900
2020-02-10	58.490	58.570	58.220	58.420	47.503	1,250,900
2020-02-07	58.770	58.970	58.310	58.330	47.430	1,249,700
2020-02-06	58.680	58.890	58.410	58.530	47.592	2,040,700
2020-02-05	58.500	58.880	58.300	58.560	47.617	1,585,800
2020-02-04	59.440	59.590	58.570	58.660	47.698	1,304,900
2020-02-03	59.580	59.710	59.270	59.520	48.397	1,246,100
2020-01-31	59.260	59.740	59.110	59.360	48.267	1,154,200
2020-01-30	58.920	59.470	58.550	59.420	48.316	1,146,400
2020-01-29	59.250	59.250	58.770	59.080	47.731	1,230,600
2020-01-28	59.050	59.340	58.680	59.150	47.787	1,839,600
2020-01-27	59.010	59.430	58.590	58.830	47.529	1,156,500
2020-01-24	58.460	59.020	58.340	58.930	47.610	1,290,500
2020-01-23	57.780	58.490	57.670	58.460	47.230	1,328,200
2020-01-22	57.560	57.960	57.460	57.750	46.656	1,207,700
2020-01-21	57.230	57.540	56.830	57.360	46.341	1,821,400
2020-01-17	56.870	57.240	56.420	57.160	46.180	2,231,600
2020-01-16	56.490	56.790	56.260	56.780	45.873	1,304,600
2020-01-15	55.830	56.310	55.760	56.260	45.452	1,434,200
2020-01-14	55.620	55.780	55.160	55.620	44.935	1,138,500
2020-01-13	55.150	55.780	55.020	55.580	44.903	1,168,700
2020-01-10	54.670	55.220	54.570	55.070	44.491	1,289,200
2020-01-09	53.860	54.590	53.680	54.530	44.055	1,869,700
2020-01-08	53.820	54.080	53.650	53.920	43.562	1,504,300
2020-01-07	53.650	53.840	53.320	53.800	43.465	1,815,100
2020-01-06	53.800	54.120	53.550	53.750	43.425	2,585,200
2020-01-03	53.670	54.350	53.560	53.800	43.465	976,100
2020-01-02	54.680	54.770	53.390	53.630	43.328	1,387,300
2019-12-31	54.410	54.760	54.260	54.720	44.208	1,450,100
2019-12-30	54.200	54.420	54.090	54.380	43.934	832,500
2019-12-27	54.080	54.370	53.950	54.340	43.901	1,891,500
2019-12-26	54.250	54.380	54.020	54.220	43.804	1,140,500
2019-12-24	54.220	54.280	53.800	54.270	43.845	960,500
2019-12-23	55.000	55.300	54.180	54.300	43.869	1,802,700
2019-12-20	55.040	55.400	54.190	54.950	44.394	4,241,500
2019-12-19	54.460	54.460	53.810	54.220	43.804	1,418,600
2019-12-18	54.080	54.310	53.730	54.280	43.853	3,987,000
2019-12-17	53.630	54.150	53.420	53.880	43.530	1,313,400
2019-12-16	53.060	53.490	52.770	53.480	43.206	1,322,900
2019-12-13	52.570	52.980	52.240	52.930	42.762	1,579,000
2019-12-12	53.000	53.150	52.420	52.590	42.487	1,197,400
2019-12-11	52.950	53.200	52.690	53.040	42.851	1,050,200
2019-12-10	52.920	53.270	52.780	52.950	42.778	954,400
2019-12-09	53.290	53.390	52.780	52.880	42.722	1,682,000
2019-12-06	53.050	53.290	52.810	53.110	42.908	1,152,200
2019-12-05	53.070	53.190	52.830	53.170	42.956	744,400
2019-12-04	52.480	53.260	52.480	53.170	42.956	1,235,200
2019-12-03	52.640	52.960	52.580	52.700	42.576	1,544,700
2019-12-02	52.770	53.030	52.360	52.430	42.358	1,349,800
2019-11-29	53.240	53.460	52.420	53.000	42.819	584,300
2019-11-27	52.990	53.170	52.600	53.050	42.859	1,044,800
2019-11-26	52.730	53.130	52.630	52.970	42.794	2,393,300
2019-11-25	53.410	53.530	52.650	52.750	42.617	1,208,000
2019-11-22	53.540	53.630	53.070	53.390	43.134	959,600
2019-11-21	53.610	53.670	52.890	53.380	43.126	1,784,300
2019-11-20	52.650	53.180	52.520	53.140	42.932	1,386,500
2019-11-19	52.690	52.970	52.400	52.580	42.479	1,576,700

← NewerPage 29 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.