Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	39.850	39.990	39.700	39.870	29.601	657,100
2017-04-05	39.730	40.010	39.550	39.980	29.682	1,186,100
2017-04-04	39.540	39.990	39.540	39.870	29.601	1,020,500
2017-04-03	39.630	39.630	39.270	39.590	29.393	1,045,800
2017-03-31	39.550	39.840	39.540	39.610	29.408	1,026,700
2017-03-30	39.890	39.890	39.490	39.570	29.378	847,200
2017-03-29	40.040	40.100	39.780	39.980	29.682	989,000
2017-03-28	40.010	40.160	39.870	40.120	29.786	915,400
2017-03-27	40.240	40.320	39.820	40.060	29.742	1,156,600
2017-03-24	39.860	40.220	39.730	40.100	29.771	777,900
2017-03-23	39.710	40.250	39.700	39.840	29.578	877,200
2017-03-22	39.940	40.200	39.720	39.780	29.534	1,151,100
2017-03-21	39.030	39.770	39.030	39.700	29.474	1,250,500
2017-03-20	39.620	39.680	39.080	39.100	29.029	917,700
2017-03-17	39.360	39.780	39.290	39.560	29.370	5,360,200
2017-03-16	39.330	39.620	39.020	39.130	29.051	1,612,400
2017-03-15	39.030	39.810	38.930	39.580	29.385	1,537,100
2017-03-14	38.810	38.940	38.620	38.870	28.858	1,061,900
2017-03-13	38.610	38.840	38.410	38.750	28.769	1,656,600
2017-03-10	38.490	38.680	38.350	38.610	28.665	1,102,500
2017-03-09	38.360	38.670	38.240	38.300	28.435	1,121,900
2017-03-08	38.980	39.000	38.390	38.390	28.502	1,019,300
2017-03-07	39.200	39.520	39.000	39.280	29.163	1,147,000
2017-03-06	39.120	39.370	39.100	39.180	29.088	1,038,500
2017-03-03	39.260	39.260	38.870	39.190	29.096	1,175,500
2017-03-02	38.900	39.510	38.870	39.250	29.140	1,183,900
2017-03-01	38.950	39.410	38.540	39.080	29.014	1,454,800
2017-02-28	39.060	39.590	38.990	39.480	29.311	1,927,300
2017-02-27	39.460	39.560	38.990	39.050	28.992	1,746,100
2017-02-24	39.590	39.640	38.970	39.520	29.341	1,538,800
2017-02-23	38.840	39.150	38.650	39.110	29.036	1,103,600
2017-02-22	38.400	38.720	38.250	38.650	28.695	1,323,800
2017-02-21	37.900	38.480	37.800	38.430	28.531	1,184,300
2017-02-17	37.970	38.160	37.740	38.080	28.272	1,254,900
2017-02-16	37.550	37.950	37.550	37.930	28.160	1,478,700
2017-02-15	37.230	37.580	37.050	37.540	27.871	1,144,500
2017-02-14	37.890	37.970	37.420	37.670	27.967	887,400
2017-02-13	37.890	37.990	37.640	37.990	28.205	978,900
2017-02-10	37.650	37.890	37.580	37.860	28.108	903,600
2017-02-09	38.060	38.200	37.630	37.650	27.952	1,060,800
2017-02-08	37.890	38.150	37.760	38.150	28.324	1,542,800
2017-02-07	37.720	37.800	37.520	37.800	28.064	758,500
2017-02-06	37.990	37.990	37.570	37.660	27.960	852,600
2017-02-03	37.530	37.910	37.520	37.820	28.079	1,520,600
2017-02-02	36.990	37.520	36.910	37.510	27.848	747,900
2017-02-01	37.370	37.520	36.800	36.980	27.455	1,191,100
2017-01-31	36.880	37.710	36.810	37.650	27.952	1,666,800
2017-01-30	37.070	37.080	36.640	36.860	27.366	911,600
2017-01-27	36.840	36.900	36.560	36.890	27.388	1,124,000
2017-01-26	36.880	37.200	36.770	36.950	27.199	750,400
2017-01-25	36.870	37.010	36.620	36.890	27.155	1,015,700
2017-01-24	36.820	37.090	36.710	36.950	27.199	1,370,700
2017-01-23	37.370	37.550	37.010	37.030	27.258	1,096,100
2017-01-20	37.430	37.480	37.160	37.360	27.501	718,900
2017-01-19	37.490	37.720	37.220	37.280	27.442	723,700
2017-01-18	37.700	37.820	37.590	37.700	27.751	937,200
2017-01-17	37.620	37.990	37.530	37.750	27.788	1,111,600
2017-01-13	37.580	37.700	37.320	37.490	27.596	949,600
2017-01-12	37.750	37.810	37.390	37.650	27.714	812,400
2017-01-11	37.330	37.820	37.170	37.750	27.788	706,200

← NewerPage 41 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.