Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	45.970	46.170	45.680	46.020	36.390	1,196,800
2019-03-05	46.250	46.280	45.800	45.900	36.295	1,523,100
2019-03-04	45.850	46.340	45.770	46.280	36.595	1,841,600
2019-03-01	46.000	46.180	45.370	45.870	36.271	1,932,600
2019-02-28	45.500	45.990	45.390	45.870	36.271	1,886,700
2019-02-27	45.450	45.550	45.180	45.450	35.939	1,203,300
2019-02-26	45.520	45.620	45.230	45.460	35.947	1,470,000
2019-02-25	45.750	45.810	45.090	45.340	35.852	1,342,400
2019-02-22	44.770	45.800	44.770	45.680	36.121	1,676,100
2019-02-21	45.130	45.760	44.790	45.630	36.081	1,361,800
2019-02-20	45.130	45.360	44.860	45.170	35.718	1,718,900
2019-02-19	44.880	45.280	44.720	45.150	35.702	1,355,000
2019-02-15	45.210	45.210	44.680	44.980	35.567	2,110,000
2019-02-14	44.990	45.210	44.650	44.880	35.488	1,877,400
2019-02-13	44.950	44.990	44.590	44.900	35.504	1,198,900
2019-02-12	45.160	45.250	44.640	44.950	35.544	1,684,000
2019-02-11	44.970	45.160	44.750	44.920	35.520	1,314,800
2019-02-08	44.750	45.060	44.410	45.000	35.583	1,216,700
2019-02-07	44.080	44.760	44.050	44.740	35.378	1,909,400
2019-02-06	44.180	44.440	43.950	44.230	34.974	989,200
2019-02-05	44.150	44.450	43.950	44.360	35.077	1,101,900
2019-02-04	44.000	44.250	43.120	44.250	34.990	1,240,200
2019-02-01	44.350	44.500	43.570	44.160	34.919	3,437,400
2019-01-31	43.730	44.550	43.200	44.470	35.164	2,652,300
2019-01-30	42.880	43.560	42.510	43.330	34.263	1,770,100
2019-01-29	43.150	43.360	42.930	43.040	33.753	938,800
2019-01-28	43.230	43.350	42.680	42.960	33.690	1,234,200
2019-01-25	43.650	43.970	43.040	43.100	33.800	1,776,800
2019-01-24	43.540	43.970	43.160	43.920	34.443	1,610,400
2019-01-23	43.000	43.650	43.000	43.640	34.223	1,749,200
2019-01-22	43.160	43.440	42.570	43.140	33.831	1,976,700
2019-01-18	42.600	42.980	42.450	42.950	33.682	2,022,000
2019-01-17	42.420	42.600	42.280	42.530	33.353	1,167,500
2019-01-16	42.070	42.540	41.610	42.390	33.243	1,907,400
2019-01-15	41.260	42.070	41.050	42.030	32.961	2,315,500
2019-01-14	41.700	41.800	40.750	41.250	32.349	2,361,300
2019-01-11	42.440	42.540	41.890	41.960	32.906	1,646,900
2019-01-10	41.700	42.560	41.510	42.510	33.337	1,627,600
2019-01-09	42.060	42.180	41.580	41.690	32.694	1,279,100
2019-01-08	41.490	42.100	41.290	42.070	32.992	1,747,000
2019-01-07	42.300	42.300	41.120	41.430	32.490	1,583,500
2019-01-04	41.000	41.760	41.000	41.720	32.717	1,773,000
2019-01-03	41.160	41.650	40.940	41.220	32.325	2,475,500
2019-01-02	42.160	42.190	40.890	41.150	32.270	2,797,900
2018-12-31	42.560	43.120	41.640	42.250	33.133	1,421,000
2018-12-28	42.100	42.430	41.760	42.050	32.976	2,441,900
2018-12-27	41.620	42.010	40.880	41.990	32.929	3,018,700
2018-12-26	41.260	41.760	40.680	41.680	32.686	2,484,700
2018-12-24	43.590	43.590	41.180	41.210	32.318	1,241,800
2018-12-21	43.840	44.880	43.410	43.450	34.074	4,282,600
2018-12-20	43.710	44.430	43.250	43.820	34.364	3,426,200
2018-12-19	44.030	44.270	43.520	43.720	34.286	3,250,900
2018-12-18	44.430	44.710	43.730	43.920	34.443	3,149,500
2018-12-17	45.430	45.470	43.970	44.130	34.607	3,321,100
2018-12-14	45.730	45.850	44.950	45.320	35.541	7,159,100
2018-12-13	45.810	46.310	45.810	46.120	36.168	1,849,200
2018-12-12	46.220	46.500	45.810	45.890	35.988	1,398,400
2018-12-11	45.960	46.450	45.720	46.280	36.294	1,300,200
2018-12-10	45.890	46.090	45.190	45.940	36.027	1,482,100
2018-12-07	45.740	46.040	45.290	45.840	35.948	1,323,400

← NewerPage 33 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.