Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	46.890	47.590	46.890	47.460	37.814	1,210,100
2019-05-30	46.980	47.170	46.740	46.890	37.360	801,600
2019-05-29	47.760	47.800	46.790	46.890	37.360	1,152,100
2019-05-28	48.770	48.770	47.480	47.650	37.966	1,654,600
2019-05-24	48.880	49.080	48.660	48.720	38.818	695,600
2019-05-23	48.480	48.800	48.420	48.770	38.858	983,000
2019-05-22	48.160	48.490	47.980	48.470	38.619	756,800
2019-05-21	48.230	48.570	48.010	48.080	38.308	840,600
2019-05-20	48.170	48.490	48.050	48.200	38.404	929,000
2019-05-17	47.610	48.320	47.480	48.100	38.324	790,000
2019-05-16	47.200	47.880	46.780	47.770	38.061	1,069,000
2019-05-15	47.420	47.580	47.240	47.310	37.695	885,800
2019-05-14	47.870	47.920	47.270	47.350	37.727	990,000
2019-05-13	47.150	47.920	47.090	47.850	38.125	1,057,400
2019-05-10	46.280	47.200	46.230	47.180	37.591	734,700
2019-05-09	46.120	46.450	46.010	46.280	36.874	1,057,500
2019-05-08	46.860	46.880	46.120	46.160	36.778	1,397,100
2019-05-07	47.000	47.250	46.650	46.880	37.352	1,059,800
2019-05-06	47.340	47.780	46.960	47.130	37.551	783,100
2019-05-03	46.950	47.500	46.600	47.220	37.623	1,270,700
2019-05-02	46.800	47.050	46.460	46.680	37.193	1,400,800
2019-05-01	46.990	47.410	46.580	46.780	37.272	1,248,500
2019-04-30	46.380	47.280	46.210	47.230	37.631	1,409,700
2019-04-29	46.490	46.560	46.130	46.280	36.874	802,100
2019-04-26	47.030	47.410	46.940	46.980	37.149	1,124,900
2019-04-25	46.460	47.040	46.250	46.870	37.062	962,000
2019-04-24	46.330	46.800	46.240	46.680	36.912	1,248,400
2019-04-23	46.100	46.390	45.870	46.240	36.564	1,005,000
2019-04-22	45.950	46.110	45.720	45.940	36.327	1,113,000
2019-04-18	45.880	46.270	45.750	45.980	36.358	1,898,000
2019-04-17	46.140	46.220	45.880	45.900	36.295	776,600
2019-04-16	46.710	46.900	45.930	46.100	36.453	801,900
2019-04-15	46.840	46.990	46.600	46.730	36.951	764,600
2019-04-12	46.560	46.840	46.140	46.810	37.014	801,700
2019-04-11	46.320	46.650	46.300	46.630	36.872	1,152,500
2019-04-10	46.470	46.900	46.180	46.290	36.603	837,600
2019-04-09	46.370	46.470	46.200	46.440	36.722	833,900
2019-04-08	46.650	46.750	46.230	46.360	36.659	939,900
2019-04-05	46.210	46.760	46.170	46.740	36.959	986,500
2019-04-04	46.640	46.650	45.990	46.320	36.627	1,111,500
2019-04-03	46.520	46.650	46.140	46.530	36.793	1,704,600
2019-04-02	46.920	46.930	46.380	46.550	36.809	1,712,800
2019-04-01	47.130	47.140	46.550	46.850	37.046	1,350,400
2019-03-29	46.880	47.170	46.670	47.130	37.267	1,262,900
2019-03-28	47.600	47.770	46.720	46.900	37.086	1,034,800
2019-03-27	47.880	47.880	47.300	47.580	37.623	1,161,000
2019-03-26	47.600	47.910	47.530	47.860	37.845	800,400
2019-03-25	47.630	47.760	47.340	47.590	37.631	1,258,900
2019-03-22	47.270	47.890	47.220	47.550	37.600	1,165,500
2019-03-21	46.530	47.170	46.460	47.120	37.260	1,140,800
2019-03-20	46.590	47.050	46.350	46.580	36.833	1,649,300
2019-03-19	47.070	47.130	46.270	46.460	36.738	1,347,100
2019-03-18	47.320	47.440	46.860	47.100	37.244	1,360,600
2019-03-15	46.840	47.480	46.840	47.400	37.481	5,524,800
2019-03-14	47.170	47.340	46.830	46.930	37.109	1,902,400
2019-03-13	47.080	47.330	47.000	47.140	37.275	2,016,400
2019-03-12	46.780	47.220	46.660	47.150	37.283	2,268,300
2019-03-11	46.400	46.730	46.300	46.690	36.920	1,345,100
2019-03-08	46.240	46.480	45.930	46.250	36.572	1,609,000
2019-03-07	46.100	46.470	46.060	46.190	36.524	1,423,600

← NewerPage 32 of 79 · 4,733 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.