Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	42.020	42.170	41.300	41.580	31.357	1,481,400
2017-09-26	42.190	42.320	42.010	42.250	31.862	1,091,000
2017-09-25	41.680	42.310	41.580	42.250	31.862	975,000
2017-09-22	42.310	42.310	41.720	41.730	31.470	684,400
2017-09-21	42.190	42.460	42.030	42.060	31.719	653,300
2017-09-20	42.670	42.710	41.990	42.150	31.787	1,507,800
2017-09-19	42.520	42.670	42.310	42.530	32.073	1,605,500
2017-09-18	42.890	42.910	42.150	42.490	32.043	1,059,500
2017-09-15	42.980	43.030	42.650	42.900	32.352	1,954,500
2017-09-14	42.430	42.950	42.270	42.920	32.367	840,700
2017-09-13	42.710	42.830	42.380	42.450	32.013	868,000
2017-09-12	43.500	43.510	42.610	42.750	32.239	945,900
2017-09-11	43.120	43.690	43.040	43.600	32.880	939,600
2017-09-08	42.930	43.240	42.750	43.190	32.571	725,500
2017-09-07	42.740	43.030	42.650	42.950	32.390	1,175,100
2017-09-06	43.000	43.060	42.560	42.600	32.126	711,000
2017-09-05	42.680	42.970	42.570	42.910	32.360	1,033,600
2017-09-01	42.840	42.920	42.540	42.570	32.103	1,049,200
2017-08-31	42.770	42.940	42.720	42.740	32.232	981,600
2017-08-30	43.000	43.060	42.700	42.770	32.254	1,459,200
2017-08-29	43.140	43.230	42.970	43.060	32.473	887,700
2017-08-28	42.960	43.130	42.880	43.080	32.488	1,178,300
2017-08-25	42.990	43.090	42.730	42.870	32.330	1,142,000
2017-08-24	43.000	43.090	42.750	42.860	32.322	892,400
2017-08-23	42.680	43.060	42.540	43.010	32.435	1,502,600
2017-08-22	42.400	42.820	42.270	42.720	32.216	1,112,700
2017-08-21	42.300	42.450	42.170	42.400	31.975	837,900
2017-08-18	41.690	42.320	41.580	42.240	31.854	1,412,700
2017-08-17	42.140	42.150	41.680	41.770	31.500	949,800
2017-08-16	41.880	42.110	41.860	42.080	31.734	590,300
2017-08-15	41.540	41.960	41.500	41.910	31.606	568,900
2017-08-14	41.430	41.700	41.380	41.670	31.425	652,800
2017-08-11	41.590	41.590	41.290	41.370	31.198	1,407,000
2017-08-10	41.500	41.750	41.420	41.630	31.394	905,400
2017-08-09	41.690	41.730	41.480	41.510	31.304	1,195,600
2017-08-08	41.240	41.580	41.150	41.570	31.349	729,400
2017-08-07	41.110	41.320	41.030	41.280	31.131	651,500
2017-08-04	41.400	41.400	40.770	41.090	30.987	1,051,800
2017-08-03	40.740	41.150	40.740	41.090	30.987	1,147,500
2017-08-02	40.660	40.960	40.520	40.950	30.882	973,100
2017-08-01	40.530	40.930	40.500	40.830	30.791	1,506,800
2017-07-31	40.460	40.610	40.310	40.530	30.565	1,128,900
2017-07-28	40.690	40.780	40.310	40.470	30.520	1,305,100
2017-07-27	40.470	40.760	40.430	40.730	30.716	765,000
2017-07-26	40.510	40.880	40.470	40.870	30.584	804,000
2017-07-25	40.800	40.910	40.450	40.550	30.344	687,200
2017-07-24	41.410	41.660	40.840	40.840	30.561	918,600
2017-07-21	40.970	41.390	40.890	41.380	30.965	829,300
2017-07-20	40.660	41.020	40.570	41.010	30.689	1,256,800
2017-07-19	40.300	40.500	40.240	40.500	30.307	767,900
2017-07-18	40.150	40.360	40.100	40.280	30.142	624,700
2017-07-17	39.960	40.130	39.810	40.130	30.030	727,900
2017-07-14	40.050	40.210	39.870	39.970	29.910	784,300
2017-07-13	39.880	40.010	39.570	39.730	29.731	1,385,100
2017-07-12	39.890	40.030	39.830	39.880	29.843	617,900
2017-07-11	39.640	39.710	39.360	39.590	29.626	802,100
2017-07-10	39.780	39.880	39.560	39.560	29.603	960,800
2017-07-07	39.690	39.940	39.630	39.710	29.716	683,600
2017-07-06	39.600	39.770	39.540	39.670	29.686	864,200
2017-07-05	39.920	39.980	39.600	39.760	29.753	1,118,500

← NewerPage 39 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.