Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	37.270	37.390	37.000	37.240	27.412	572,300
2017-01-09	37.860	38.060	37.240	37.280	27.442	807,400
2017-01-06	37.960	38.080	37.770	37.800	27.824	1,331,600
2017-01-05	38.220	38.290	37.700	38.110	28.053	1,334,700
2017-01-04	38.010	38.260	37.980	38.160	28.089	1,032,800
2017-01-03	37.940	38.080	37.620	37.930	27.920	866,200
2016-12-30	38.210	38.340	37.760	37.890	27.891	771,700
2016-12-29	37.660	38.240	37.550	38.190	28.112	627,300
2016-12-28	37.990	38.040	37.420	37.540	27.633	863,200
2016-12-27	37.760	38.100	37.640	38.000	27.972	412,100
2016-12-23	37.850	37.950	37.710	37.860	27.869	293,200
2016-12-22	37.650	37.860	37.550	37.810	27.832	668,300
2016-12-21	37.810	38.060	37.670	37.690	27.744	583,700
2016-12-20	37.630	37.920	37.520	37.800	27.824	769,500
2016-12-19	37.880	37.880	37.350	37.770	27.802	551,300
2016-12-16	37.070	37.650	37.070	37.610	27.685	1,867,300
2016-12-15	36.480	37.020	36.330	37.010	27.243	649,100
2016-12-14	37.650	37.840	36.530	36.620	26.956	1,235,500
2016-12-13	37.350	37.610	37.150	37.510	27.611	946,700
2016-12-12	36.670	37.290	36.660	37.210	27.390	721,100
2016-12-09	36.390	36.880	36.380	36.830	27.110	989,300
2016-12-08	36.240	36.530	35.930	36.440	26.823	837,400
2016-12-07	36.330	36.580	36.260	36.470	26.845	969,300
2016-12-06	36.240	36.470	36.000	36.080	26.558	945,900
2016-12-05	35.840	36.100	35.470	36.070	26.551	1,216,800
2016-12-02	35.840	36.410	35.770	35.990	26.492	1,033,500
2016-12-01	35.690	35.820	35.260	35.510	26.139	936,300
2016-11-30	36.720	36.720	35.910	35.920	26.441	1,808,300
2016-11-29	36.980	37.530	36.930	37.250	27.420	1,074,700
2016-11-28	36.500	37.260	36.490	37.090	27.302	1,043,200
2016-11-25	35.900	36.440	35.900	36.350	26.757	474,700
2016-11-23	35.560	36.240	35.560	35.750	26.315	871,800
2016-11-22	35.910	36.340	35.790	36.130	26.595	1,113,300
2016-11-21	35.720	35.950	35.620	35.830	26.374	1,496,800
2016-11-18	35.740	35.990	35.450	35.640	26.235	919,300
2016-11-17	35.670	36.070	35.630	35.810	26.360	1,039,300
2016-11-16	36.120	36.380	35.580	35.780	26.338	730,800
2016-11-15	35.600	36.250	35.600	36.020	26.514	1,360,500
2016-11-14	35.040	35.740	34.880	35.510	26.139	1,834,700
2016-11-11	35.480	35.990	35.280	35.360	26.028	1,906,400
2016-11-10	36.550	36.570	35.220	35.490	26.124	2,845,900
2016-11-09	37.690	37.690	36.770	36.810	27.096	2,456,800
2016-11-08	38.060	38.670	38.000	38.500	28.340	2,438,700
2016-11-07	37.000	37.950	36.650	37.930	27.920	2,156,100
2016-11-04	37.080	37.610	36.650	36.830	27.110	2,449,100
2016-11-03	36.770	37.260	36.730	37.090	27.302	1,053,400
2016-11-02	37.350	37.350	36.570	36.980	27.221	1,348,500
2016-11-01	38.020	38.080	37.270	37.420	27.545	1,590,500
2016-10-31	37.380	38.330	37.350	38.050	28.009	1,980,000
2016-10-28	37.080	37.350	36.920	37.230	27.405	1,350,200
2016-10-27	37.010	37.160	36.700	37.020	27.250	1,365,000
2016-10-26	37.330	37.550	36.940	37.480	27.373	1,256,600
2016-10-25	37.190	37.410	37.070	37.390	27.307	1,056,000
2016-10-24	37.280	37.520	37.000	37.320	27.256	1,315,500
2016-10-21	37.130	37.290	36.840	37.070	27.073	1,159,200
2016-10-20	37.410	37.630	37.220	37.320	27.256	1,039,200
2016-10-19	37.400	37.440	37.120	37.290	27.234	1,227,400
2016-10-18	37.420	37.600	37.010	37.380	27.300	1,415,800
2016-10-17	37.120	37.370	37.060	37.210	27.176	877,800
2016-10-14	37.060	37.380	36.880	36.970	27.000	1,314,800

← NewerPage 42 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.