Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	44.050	44.050	43.540	43.600	33.929	916,200
2018-09-10	43.470	43.930	43.410	43.780	34.069	1,084,900
2018-09-07	43.580	43.760	43.230	43.270	33.672	1,424,900
2018-09-06	43.690	44.000	43.330	43.860	34.132	1,092,300
2018-09-05	43.090	43.750	43.090	43.730	34.030	959,200
2018-09-04	42.720	43.280	42.710	43.090	33.532	918,800
2018-08-31	43.000	43.220	42.700	42.840	33.338	1,276,300
2018-08-30	43.050	43.170	42.880	42.990	33.455	862,700
2018-08-29	42.690	42.950	42.610	42.920	33.400	715,200
2018-08-28	42.720	42.830	42.510	42.600	33.151	825,100
2018-08-27	43.240	43.350	42.590	42.790	33.299	698,600
2018-08-24	42.930	43.240	42.710	43.180	33.602	825,300
2018-08-23	42.890	43.280	42.730	43.040	33.493	1,038,200
2018-08-22	43.220	43.300	42.710	42.850	33.346	813,600
2018-08-21	43.380	43.520	43.020	43.200	33.618	937,600
2018-08-20	43.650	43.770	43.380	43.470	33.828	1,036,300
2018-08-17	43.350	43.840	43.300	43.590	33.921	1,136,800
2018-08-16	42.940	43.480	42.840	43.440	33.805	880,900
2018-08-15	42.740	43.430	42.740	43.020	33.478	1,370,400
2018-08-14	42.650	42.990	42.600	42.730	33.252	1,155,300
2018-08-13	42.520	42.810	42.240	42.720	33.244	2,276,200
2018-08-10	42.980	43.200	42.640	42.720	33.244	1,595,700
2018-08-09	42.530	42.820	42.380	42.780	33.291	1,343,100
2018-08-08	42.450	42.600	42.250	42.470	33.050	1,885,900
2018-08-07	42.850	42.850	42.400	42.590	33.143	2,242,800
2018-08-06	42.890	43.380	42.780	42.910	33.392	1,676,900
2018-08-03	41.940	43.060	41.390	42.760	33.276	1,803,100
2018-08-02	42.400	42.820	42.030	42.470	33.050	1,359,400
2018-08-01	42.710	42.760	42.000	42.370	32.972	1,430,500
2018-07-31	42.490	43.000	42.290	42.970	33.439	1,322,000
2018-07-30	42.530	42.590	42.180	42.310	32.925	872,800
2018-07-27	42.980	43.420	42.830	42.940	33.155	1,038,200
2018-07-26	42.370	43.090	42.370	43.060	33.248	1,356,700
2018-07-25	42.160	42.430	41.990	42.120	32.522	1,079,900
2018-07-24	42.010	42.310	41.410	42.190	32.576	1,753,700
2018-07-23	42.590	42.720	42.010	42.180	32.568	907,200
2018-07-20	42.830	42.960	42.200	42.540	32.846	1,098,000
2018-07-19	42.930	43.350	42.800	42.960	33.170	1,696,900
2018-07-18	42.850	42.850	42.410	42.690	32.962	762,500
2018-07-17	42.880	43.050	42.690	42.880	33.109	805,900
2018-07-16	42.940	42.980	42.580	42.780	33.031	724,800
2018-07-13	43.250	43.350	42.720	42.930	33.147	882,800
2018-07-12	43.100	43.250	42.790	43.140	33.309	1,408,100
2018-07-11	42.610	43.190	42.550	43.110	33.286	1,120,800
2018-07-10	42.180	42.800	41.790	42.550	32.854	1,622,800
2018-07-09	43.770	43.770	42.040	42.180	32.568	1,185,600
2018-07-06	43.420	43.950	43.310	43.840	33.850	1,002,600
2018-07-05	43.100	43.420	42.750	43.410	33.518	1,166,800
2018-07-03	42.710	43.270	42.480	42.990	33.194	670,600
2018-07-02	42.430	42.730	42.150	42.710	32.977	1,222,600
2018-06-29	42.330	42.550	42.010	42.320	32.676	1,553,600
2018-06-28	42.390	42.780	42.260	42.360	32.707	1,219,400
2018-06-27	42.270	42.520	42.060	42.410	32.746	1,342,700
2018-06-26	42.170	42.650	41.540	42.280	32.645	1,782,500
2018-06-25	41.160	42.420	41.070	42.260	32.630	2,735,600
2018-06-22	41.280	41.280	40.870	41.090	31.727	1,447,700
2018-06-21	41.040	41.210	40.830	40.970	31.634	1,102,600
2018-06-20	41.130	41.260	40.780	41.050	31.696	1,298,800
2018-06-19	40.470	41.090	40.470	41.080	31.719	2,097,500
2018-06-18	39.930	40.350	39.860	40.330	31.140	1,386,200

← NewerPage 35 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.