Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	52.150	52.510	51.280	51.640	41.438	982,100
2019-08-22	52.170	52.290	51.770	52.180	41.871	866,800
2019-08-21	51.890	52.200	51.670	52.160	41.855	992,900
2019-08-20	52.160	52.160	51.590	51.870	41.622	572,000
2019-08-19	51.680	52.160	51.500	51.980	41.711	750,200
2019-08-16	51.880	51.970	51.540	51.630	41.430	1,048,900
2019-08-15	50.810	51.710	50.330	51.570	41.382	1,201,800
2019-08-14	51.600	51.640	50.680	50.850	40.804	761,700
2019-08-13	51.200	51.660	51.080	51.440	41.277	971,100
2019-08-12	51.660	51.770	51.200	51.380	41.229	1,465,600
2019-08-09	51.550	51.680	51.180	51.490	41.318	816,200
2019-08-08	50.570	51.460	50.340	51.340	41.197	1,122,300
2019-08-07	50.410	51.100	49.850	50.690	40.676	1,335,200
2019-08-06	49.840	50.690	49.150	50.440	40.475	1,559,400
2019-08-05	50.300	50.730	49.540	49.750	39.921	1,954,600
2019-08-02	50.440	50.830	48.770	50.130	40.226	1,358,600
2019-08-01	49.450	50.300	48.840	49.980	40.106	1,547,000
2019-07-31	49.650	50.060	49.280	49.540	39.753	1,314,500
2019-07-30	49.840	50.180	49.460	49.670	39.857	1,056,700
2019-07-29	49.920	50.440	49.670	50.150	39.957	1,275,700
2019-07-26	49.460	49.870	49.270	49.790	39.671	825,600
2019-07-25	49.570	49.720	49.160	49.390	39.352	797,900
2019-07-24	49.880	49.940	49.170	49.510	39.448	796,600
2019-07-23	50.040	50.270	49.480	49.590	39.511	816,600
2019-07-22	50.040	50.110	49.430	49.890	39.750	743,000
2019-07-19	50.830	50.950	49.920	49.930	39.782	892,100
2019-07-18	50.270	50.880	49.940	50.850	40.515	798,600
2019-07-17	49.970	50.560	49.970	50.270	40.053	824,400
2019-07-16	49.810	49.990	49.560	49.950	39.798	673,500
2019-07-15	49.850	50.080	49.600	50.000	39.838	725,900
2019-07-12	50.290	50.500	49.710	49.850	39.718	632,900
2019-07-11	50.230	50.570	49.930	50.290	40.069	881,100
2019-07-10	50.150	50.600	50.000	50.370	40.133	982,300
2019-07-09	49.870	50.140	49.580	50.110	39.926	987,000
2019-07-08	49.980	50.200	49.590	49.930	39.782	924,100
2019-07-05	49.740	50.220	49.150	49.950	39.798	810,000
2019-07-03	49.890	50.370	49.890	50.180	39.981	749,900
2019-07-02	49.130	49.870	49.000	49.690	39.591	1,500,400
2019-07-01	49.450	49.450	48.480	48.990	39.033	873,300
2019-06-28	48.820	49.440	48.820	49.080	39.105	1,361,700
2019-06-27	49.030	49.340	48.770	48.930	38.985	1,137,500
2019-06-26	50.170	50.170	48.920	48.980	39.025	1,460,400
2019-06-25	49.990	50.140	49.690	49.780	39.663	1,370,900
2019-06-24	50.110	50.140	49.650	49.810	39.687	878,200
2019-06-21	49.980	50.150	49.200	49.960	39.806	1,925,500
2019-06-20	49.920	50.080	49.380	49.980	39.822	984,400
2019-06-19	49.060	49.770	48.580	49.650	39.559	2,521,100
2019-06-18	49.890	49.890	48.870	49.190	39.193	1,557,600
2019-06-17	49.960	50.080	49.320	49.600	39.519	891,600
2019-06-14	49.390	50.010	49.330	50.000	39.838	1,126,200
2019-06-13	49.440	49.440	48.810	49.230	39.224	1,152,000
2019-06-12	48.550	49.080	48.480	49.040	39.073	780,200
2019-06-11	48.650	48.880	47.950	48.210	38.412	1,199,200
2019-06-10	48.900	48.970	48.420	48.780	38.866	657,600
2019-06-07	49.590	49.940	48.960	49.000	39.041	1,042,900
2019-06-06	49.260	49.440	48.950	49.280	39.264	815,600
2019-06-05	48.130	49.320	47.980	49.070	39.097	1,207,300
2019-06-04	48.070	48.080	46.840	47.950	38.205	988,000
2019-06-03	47.610	48.090	47.280	48.000	38.244	1,333,200
2019-05-31	46.890	47.590	46.890	47.460	37.814	1,210,100

← NewerPage 31 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.