Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	53.140	53.590	52.760	52.850	42.697	1,461,500
2019-11-15	53.120	53.200	52.580	52.880	42.722	1,693,900
2019-11-14	53.150	53.300	52.650	53.060	42.867	2,515,700
2019-11-13	52.320	52.940	51.860	52.630	42.520	2,207,300
2019-11-12	51.440	51.800	51.410	51.680	41.752	1,343,400
2019-11-11	51.540	52.890	51.400	51.600	41.688	1,081,000
2019-11-08	51.250	51.920	51.090	51.680	41.752	1,573,400
2019-11-07	52.600	52.830	50.930	51.500	41.607	2,675,000
2019-11-06	51.990	52.380	51.710	51.900	41.930	2,227,900
2019-11-05	51.990	52.160	51.470	51.710	41.776	1,941,000
2019-11-04	53.060	53.090	51.960	52.180	42.156	1,459,800
2019-11-01	53.350	53.500	52.880	53.030	42.843	1,394,400
2019-10-31	52.890	53.420	52.730	53.340	43.093	1,680,500
2019-10-30	52.300	53.000	52.280	52.950	42.778	1,285,400
2019-10-29	52.720	52.840	52.420	52.520	42.144	1,052,500
2019-10-28	52.870	53.310	52.520	52.730	42.313	1,647,400
2019-10-25	53.620	53.710	52.970	53.180	42.674	1,213,000
2019-10-24	53.720	54.020	53.470	53.660	43.059	1,374,600
2019-10-23	53.360	53.660	53.270	53.640	43.043	1,470,000
2019-10-22	53.310	53.550	53.180	53.370	42.826	1,359,100
2019-10-21	53.070	53.240	52.620	53.150	42.650	1,099,700
2019-10-18	52.720	53.040	52.370	52.980	42.513	1,263,400
2019-10-17	52.310	52.820	52.180	52.740	42.321	1,047,100
2019-10-16	51.740	52.320	51.580	52.290	41.960	931,800
2019-10-15	52.150	52.600	51.590	51.990	41.719	1,251,300
2019-10-14	53.140	53.160	52.240	52.380	42.032	993,200
2019-10-11	53.250	53.500	52.640	53.030	42.553	1,260,000
2019-10-10	53.290	53.690	52.910	53.490	42.922	799,800
2019-10-09	53.410	53.740	53.270	53.540	42.963	717,200
2019-10-08	53.770	53.900	53.290	53.390	42.842	1,002,700
2019-10-07	54.310	54.310	53.740	53.780	43.155	1,113,300
2019-10-04	53.500	54.430	53.460	54.350	43.613	1,026,400
2019-10-03	53.220	53.530	53.130	53.380	42.834	1,153,500
2019-10-02	53.840	54.020	53.140	53.310	42.778	938,000
2019-10-01	53.660	53.940	53.390	53.890	43.243	868,600
2019-09-30	54.160	54.460	53.780	53.930	43.276	1,009,200
2019-09-27	54.310	54.320	53.740	54.030	43.356	530,900
2019-09-26	54.150	54.590	54.070	54.260	43.540	796,600
2019-09-25	54.050	54.300	53.770	54.030	43.356	915,100
2019-09-24	53.560	54.320	53.330	54.160	43.460	1,290,300
2019-09-23	52.980	53.540	52.980	53.270	42.746	1,419,700
2019-09-20	52.830	53.450	52.600	53.180	42.674	2,293,200
2019-09-19	53.120	53.240	52.830	53.110	42.618	1,146,100
2019-09-18	52.960	53.170	52.570	52.950	42.489	1,045,500
2019-09-17	51.930	52.890	51.930	52.810	42.377	1,211,200
2019-09-16	51.740	52.000	51.480	51.930	41.671	1,305,100
2019-09-13	51.500	52.020	51.270	51.650	41.446	1,058,500
2019-09-12	51.680	52.200	51.510	51.700	41.486	912,000
2019-09-11	50.900	51.580	50.640	51.430	41.269	1,136,400
2019-09-10	51.110	51.150	50.360	50.960	40.892	2,364,800
2019-09-09	51.520	52.120	51.220	51.290	41.157	1,838,900
2019-09-06	52.740	52.810	51.890	52.260	41.935	1,778,700
2019-09-05	53.180	53.290	52.430	52.560	42.176	1,627,700
2019-09-04	53.710	53.870	53.050	53.510	42.938	1,529,700
2019-09-03	52.750	53.810	52.480	53.560	42.979	2,263,800
2019-08-30	52.730	52.860	52.300	52.450	42.088	1,587,400
2019-08-29	52.510	53.000	51.950	52.530	42.152	1,174,700
2019-08-28	52.360	52.690	52.080	52.380	42.032	2,199,400
2019-08-27	52.320	52.750	52.290	52.340	42.000	1,342,500
2019-08-26	51.710	52.280	51.670	52.260	41.935	647,800

← NewerPage 30 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.