Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	36.880	37.440	36.880	37.230	27.190	1,633,100
2016-10-12	36.430	36.940	36.360	36.920	26.964	1,039,200
2016-10-11	36.740	36.770	36.310	36.370	26.562	1,196,100
2016-10-10	36.530	36.920	36.490	36.880	26.935	1,127,800
2016-10-07	36.990	37.240	36.490	36.540	26.686	1,346,600
2016-10-06	36.640	36.900	36.460	36.690	26.796	1,271,400
2016-10-05	37.000	37.360	36.620	36.780	26.861	2,057,300
2016-10-04	37.630	37.690	36.840	36.930	26.971	2,127,400
2016-10-03	38.330	38.330	37.530	37.800	27.606	1,794,000
2016-09-30	39.020	39.180	38.140	38.310	27.979	2,031,900
2016-09-29	39.200	39.370	38.570	38.860	28.381	1,055,800
2016-09-28	39.760	39.810	39.020	39.390	28.768	1,131,600
2016-09-27	40.420	40.600	39.550	39.680	28.979	1,521,300
2016-09-26	40.100	40.410	39.990	40.260	29.403	1,468,400
2016-09-23	39.730	40.290	39.650	40.110	29.293	1,893,900
2016-09-22	40.000	40.130	39.650	39.980	29.199	1,152,000
2016-09-21	38.910	39.750	38.860	39.700	28.994	1,038,000
2016-09-20	38.980	39.150	38.840	38.850	28.373	878,300
2016-09-19	38.600	38.790	38.430	38.770	28.315	1,585,200
2016-09-16	37.780	38.530	37.570	38.430	28.067	2,194,800
2016-09-15	37.460	37.970	37.340	37.960	27.723	1,126,000
2016-09-14	37.530	37.810	37.330	37.560	27.431	650,300
2016-09-13	37.700	37.720	37.140	37.370	27.292	935,100
2016-09-12	37.090	37.800	37.090	37.720	27.548	1,496,400
2016-09-09	38.570	38.570	37.120	37.150	27.132	1,069,800
2016-09-08	38.780	39.110	38.600	38.860	28.381	746,700
2016-09-07	38.780	39.130	38.550	38.980	28.468	943,300
2016-09-06	38.470	38.920	38.320	38.810	28.344	919,200
2016-09-02	37.690	38.260	37.650	38.210	27.906	1,052,000
2016-09-01	37.960	37.960	37.560	37.670	27.511	739,600
2016-08-31	37.870	37.980	37.690	37.950	27.716	955,800
2016-08-30	38.280	38.490	37.770	37.840	27.636	1,328,800
2016-08-29	38.010	38.390	38.010	38.250	27.935	847,100
2016-08-26	38.890	39.120	37.860	37.920	27.694	1,018,600
2016-08-25	38.820	38.920	38.650	38.870	28.388	931,200
2016-08-24	38.460	38.820	38.160	38.820	28.351	1,890,400
2016-08-23	39.170	39.340	38.560	38.580	28.176	1,362,200
2016-08-22	38.990	39.270	38.900	39.080	28.541	1,035,500
2016-08-19	39.330	39.590	38.650	38.840	28.366	5,803,900
2016-08-18	38.850	39.510	38.370	39.510	28.855	1,388,400
2016-08-17	38.060	39.040	37.810	38.920	28.424	1,931,200
2016-08-16	38.840	38.840	38.200	38.200	27.899	1,712,100
2016-08-15	39.560	39.770	38.940	38.940	28.439	1,323,400
2016-08-12	39.550	39.780	39.480	39.540	28.877	956,800
2016-08-11	39.240	39.430	39.060	39.400	28.775	1,063,100
2016-08-10	39.330	39.480	39.040	39.260	28.673	1,217,700
2016-08-09	39.330	39.560	39.140	39.240	28.658	1,038,200
2016-08-08	39.430	39.720	39.210	39.280	28.687	1,237,700
2016-08-05	40.050	40.130	39.340	39.390	28.768	1,249,400
2016-08-04	40.160	40.560	40.030	40.130	29.308	1,924,600
2016-08-03	40.540	40.580	39.970	40.120	29.301	1,523,400
2016-08-02	39.840	40.530	39.040	40.420	29.520	2,016,100
2016-08-01	40.140	40.420	39.930	40.270	29.410	1,591,000
2016-07-29	39.950	40.270	39.850	40.250	29.396	1,955,500
2016-07-28	39.460	39.990	39.450	39.960	29.184	1,962,900
2016-07-27	39.750	39.860	39.070	39.450	28.811	1,229,800
2016-07-26	40.480	40.520	39.950	40.090	29.064	846,300
2016-07-25	40.290	40.410	40.050	40.400	29.289	903,800
2016-07-22	39.710	40.450	39.520	40.350	29.253	859,900
2016-07-21	39.450	39.790	39.240	39.730	28.803	833,000

← NewerPage 43 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.