Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	46.310	46.390	45.150	45.720	35.854	2,235,700
2018-12-04	46.100	46.580	45.940	46.170	36.207	1,346,500
2018-12-03	45.370	45.930	44.740	45.900	35.996	1,217,300
2018-11-30	44.830	45.410	44.650	45.390	35.596	1,889,300
2018-11-29	44.770	44.770	44.120	44.670	35.031	1,204,800
2018-11-28	44.800	45.050	44.590	44.770	35.109	1,576,400
2018-11-27	44.320	44.820	44.110	44.790	35.125	1,408,900
2018-11-26	43.970	44.320	43.780	44.290	34.733	1,388,300
2018-11-23	44.140	44.140	43.840	43.980	34.490	636,800
2018-11-21	44.660	44.860	43.960	44.070	34.560	1,964,300
2018-11-20	45.610	46.050	45.080	45.260	35.494	1,250,900
2018-11-19	45.220	45.640	45.030	45.380	35.588	1,535,000
2018-11-16	45.580	45.690	44.930	45.250	35.486	1,219,800
2018-11-15	44.400	45.230	44.120	45.120	35.384	1,791,400
2018-11-14	44.900	45.060	44.510	44.660	35.023	1,821,600
2018-11-13	45.260	45.360	44.770	45.120	35.384	2,698,200
2018-11-12	44.440	45.730	44.300	45.190	35.439	2,003,700
2018-11-09	43.870	44.740	43.820	44.610	34.984	1,448,400
2018-11-08	43.910	44.000	43.300	43.830	34.372	1,307,700
2018-11-07	44.180	44.280	43.320	43.830	34.372	2,145,000
2018-11-06	43.010	43.420	42.960	43.360	34.004	1,331,000
2018-11-05	42.600	43.160	42.590	42.950	33.682	1,658,600
2018-11-02	43.030	43.130	42.220	42.470	33.306	1,850,100
2018-11-01	42.980	43.070	42.630	42.860	33.611	1,814,300
2018-10-31	43.140	43.370	42.550	42.980	33.706	2,176,200
2018-10-30	43.530	43.680	42.920	43.510	34.121	1,974,900
2018-10-29	42.920	43.750	42.920	43.630	33.953	1,657,500
2018-10-26	43.700	43.850	42.520	42.860	33.353	2,130,300
2018-10-25	44.000	44.000	43.190	43.520	33.867	1,873,200
2018-10-24	43.760	44.570	43.440	44.340	34.505	1,660,800
2018-10-23	43.940	44.160	43.340	43.600	33.929	1,618,300
2018-10-22	43.980	44.170	43.480	43.670	33.984	1,103,000
2018-10-19	43.380	44.230	43.350	44.050	34.279	1,550,600
2018-10-18	43.310	43.550	43.080	43.320	33.711	1,193,600
2018-10-17	43.050	43.300	42.820	43.230	33.641	1,232,600
2018-10-16	42.570	43.320	42.290	43.080	33.525	1,279,200
2018-10-15	42.470	42.870	42.350	42.560	33.120	1,727,800
2018-10-12	42.530	42.670	42.010	42.460	33.042	1,586,000
2018-10-11	44.120	44.120	42.550	42.620	33.167	2,502,800
2018-10-10	43.980	44.700	43.910	43.910	34.171	1,863,100
2018-10-09	44.180	44.540	43.900	44.100	34.318	1,674,600
2018-10-08	43.710	44.440	43.650	44.110	34.326	1,433,000
2018-10-05	42.770	43.740	42.770	43.610	33.937	1,284,000
2018-10-04	42.430	42.920	42.030	42.770	33.283	1,158,200
2018-10-03	43.100	43.300	42.140	42.560	33.120	1,530,100
2018-10-02	42.530	43.290	42.420	43.120	33.556	1,620,500
2018-10-01	42.430	42.550	42.160	42.410	33.003	1,760,900
2018-09-28	42.270	42.590	42.150	42.570	33.128	2,945,100
2018-09-27	41.880	42.450	41.730	42.060	32.731	2,055,000
2018-09-26	42.380	42.570	41.760	41.780	32.513	1,280,700
2018-09-25	42.880	42.890	42.190	42.240	32.871	837,300
2018-09-24	43.180	43.310	42.920	42.920	33.400	1,303,200
2018-09-21	43.100	43.470	42.780	43.230	33.641	2,963,900
2018-09-20	42.780	43.120	42.470	43.120	33.556	931,300
2018-09-19	43.900	43.920	42.620	42.840	33.338	1,370,100
2018-09-18	44.160	44.180	43.630	43.840	34.116	1,178,600
2018-09-17	43.960	44.070	43.690	43.990	34.233	862,900
2018-09-14	43.680	43.870	43.230	43.830	34.108	1,172,400
2018-09-13	43.660	43.900	43.360	43.900	34.163	807,500
2018-09-12	43.550	43.890	43.460	43.590	33.921	779,300

← NewerPage 34 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.