Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	40.310	40.360	39.870	39.890	29.850	724,200
2017-06-30	40.570	40.660	40.160	40.170	30.060	1,514,200
2017-06-29	40.600	40.650	40.260	40.450	30.269	1,223,900
2017-06-28	41.260	41.330	40.850	40.870	30.584	1,592,500
2017-06-27	41.500	41.560	40.980	41.120	30.771	934,900
2017-06-26	41.470	41.930	41.310	41.690	31.197	730,700
2017-06-23	41.540	41.730	41.370	41.450	31.018	1,103,500
2017-06-22	41.730	41.810	41.570	41.590	31.123	850,800
2017-06-21	41.830	41.900	41.550	41.800	31.280	858,900
2017-06-20	41.890	41.970	41.740	41.840	31.310	858,300
2017-06-19	42.180	42.180	41.700	41.860	31.325	745,700
2017-06-16	41.770	42.190	41.670	42.180	31.564	1,965,500
2017-06-15	41.440	41.670	41.370	41.670	31.182	745,300
2017-06-14	41.660	41.840	41.410	41.570	31.108	942,600
2017-06-13	41.170	41.280	41.000	41.250	30.868	777,300
2017-06-12	41.260	41.530	41.170	41.170	30.808	971,900
2017-06-09	41.140	41.290	40.950	41.260	30.876	1,132,500
2017-06-08	41.610	41.610	40.960	41.250	30.868	1,198,800
2017-06-07	41.500	41.750	41.410	41.610	31.138	986,600
2017-06-06	41.760	41.760	41.440	41.460	31.025	941,000
2017-06-05	41.800	41.850	41.610	41.640	31.160	759,700
2017-06-02	41.870	41.910	41.540	41.830	31.302	1,151,800
2017-06-01	41.460	41.640	41.300	41.630	31.152	1,757,100
2017-05-31	41.510	41.710	41.430	41.470	31.033	2,186,000
2017-05-30	41.250	41.490	41.180	41.470	31.033	1,465,300
2017-05-26	41.520	41.640	41.230	41.360	30.950	958,200
2017-05-25	41.160	41.580	41.090	41.560	31.100	1,385,200
2017-05-24	41.000	41.270	40.990	41.120	30.771	1,741,300
2017-05-23	40.370	41.270	40.330	40.910	30.614	2,437,600
2017-05-22	39.630	40.460	39.630	40.380	30.217	1,616,000
2017-05-19	39.770	39.900	39.330	39.750	29.746	6,536,500
2017-05-18	39.640	40.000	39.370	39.820	29.798	1,724,600
2017-05-17	39.380	39.870	39.380	39.620	29.648	1,492,200
2017-05-16	39.700	39.800	39.380	39.380	29.469	1,307,400
2017-05-15	39.630	39.860	39.550	39.780	29.768	1,093,500
2017-05-12	39.540	39.700	39.420	39.610	29.641	1,724,200
2017-05-11	39.410	39.470	39.130	39.400	29.484	1,256,300
2017-05-10	39.580	39.720	39.310	39.520	29.574	1,366,700
2017-05-09	39.790	39.840	39.500	39.570	29.611	1,317,900
2017-05-08	40.100	40.140	39.590	39.790	29.776	1,272,500
2017-05-05	39.940	40.180	39.900	40.060	29.978	1,452,600
2017-05-04	39.530	40.000	39.130	39.870	29.835	2,181,300
2017-05-03	39.360	39.530	39.220	39.290	29.401	1,405,700
2017-05-02	39.210	39.470	39.200	39.420	29.499	1,547,500
2017-05-01	39.400	39.440	38.950	39.100	29.259	1,185,600
2017-04-28	39.590	39.740	39.210	39.320	29.424	1,910,900
2017-04-27	39.500	39.990	39.500	39.720	29.723	1,729,600
2017-04-26	39.650	39.670	39.370	39.480	29.544	1,943,800
2017-04-25	39.940	40.090	39.710	40.010	29.704	1,496,400
2017-04-24	40.030	40.120	39.550	40.070	29.749	1,351,600
2017-04-21	39.700	40.140	39.690	39.960	29.667	1,219,800
2017-04-20	39.810	39.810	39.340	39.720	29.489	1,248,000
2017-04-19	40.130	40.220	39.680	39.810	29.556	970,500
2017-04-18	39.850	40.220	39.840	40.150	29.808	1,276,900
2017-04-17	39.720	39.910	39.680	39.880	29.608	912,000
2017-04-13	39.870	39.900	39.440	39.620	29.415	1,173,300
2017-04-12	39.590	39.930	39.530	39.890	29.615	1,445,100
2017-04-11	39.690	39.790	39.360	39.700	29.474	850,900
2017-04-10	39.710	39.970	39.440	39.710	29.482	739,000
2017-04-07	40.010	40.070	39.650	39.700	29.474	1,063,400

← NewerPage 40 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.