Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	39.670	39.670	39.350	39.550	28.673	888,600
2016-07-19	39.670	39.740	39.370	39.610	28.716	605,000
2016-07-18	39.480	39.710	39.390	39.570	28.687	820,600
2016-07-15	39.380	39.590	39.250	39.410	28.571	957,100
2016-07-14	39.400	39.640	39.300	39.340	28.521	1,098,900
2016-07-13	39.610	39.750	39.460	39.710	28.789	1,338,400
2016-07-12	40.180	40.340	39.300	39.340	28.521	3,037,600
2016-07-11	40.370	40.460	39.810	40.460	29.333	1,629,300
2016-07-08	39.740	40.560	39.340	40.550	29.398	2,592,800
2016-07-07	40.470	40.700	39.690	39.850	28.890	2,742,000
2016-07-06	40.910	40.990	40.420	40.780	29.565	2,133,700
2016-07-05	40.450	40.980	40.350	40.870	29.630	1,852,300
2016-07-01	39.980	40.550	39.810	40.390	29.282	3,185,200
2016-06-30	39.520	40.240	39.500	39.700	28.782	51,880,800
2016-06-29	40.020	40.240	39.750	39.820	28.869	867,300
2016-06-28	39.860	39.960	39.340	39.810	28.861	1,676,400
2016-06-27	39.260	39.970	39.140	39.850	28.890	1,420,300
2016-06-24	38.480	39.530	38.150	39.280	28.477	1,565,100
2016-06-23	38.680	38.850	38.500	38.800	28.129	1,003,500
2016-06-22	39.120	39.160	38.620	38.640	28.013	1,064,100
2016-06-21	38.970	39.250	38.650	39.050	28.310	1,313,700
2016-06-20	38.930	39.090	38.480	38.890	28.194	1,033,700
2016-06-17	38.700	38.910	38.460	38.910	28.209	1,491,500
2016-06-16	38.700	38.950	38.530	38.820	28.144	829,500
2016-06-15	39.230	39.230	38.490	38.680	28.042	930,300
2016-06-14	39.000	39.180	38.650	39.110	28.354	1,318,300
2016-06-13	38.940	39.200	38.790	38.820	28.144	862,900
2016-06-10	39.130	39.410	38.530	38.990	28.267	1,202,300
2016-06-09	38.860	39.490	38.780	39.420	28.579	1,093,800
2016-06-08	38.460	38.920	38.420	38.880	28.187	913,700
2016-06-07	38.270	38.700	38.220	38.520	27.926	1,267,200
2016-06-06	38.290	38.470	38.030	38.280	27.752	1,291,400
2016-06-03	37.900	38.570	37.810	38.310	27.774	1,384,100
2016-06-02	37.170	37.420	36.930	37.400	27.114	1,198,300
2016-06-01	36.970	37.320	36.920	37.300	27.042	1,149,500
2016-05-31	36.770	37.210	36.640	37.050	26.860	3,092,300
2016-05-27	36.720	36.940	36.570	36.840	26.708	1,024,000
2016-05-26	36.400	36.860	36.370	36.730	26.628	1,300,400
2016-05-25	36.430	36.600	36.110	36.430	26.411	1,705,000
2016-05-24	35.810	36.440	35.800	36.390	26.382	1,143,100
2016-05-23	35.910	36.090	35.740	35.750	25.918	1,090,300
2016-05-20	35.800	36.320	35.550	35.910	26.034	998,000
2016-05-19	70.380	71.570	70.170	71.480	25.911	1,231,400
2016-05-18	71.520	72.500	70.380	70.700	25.628	1,061,400
2016-05-17	73.800	73.850	71.640	71.980	26.092	1,355,600
2016-05-16	73.570	73.980	73.010	73.970	26.813	806,000
2016-05-13	73.840	74.210	73.220	73.770	26.741	826,400
2016-05-12	73.350	74.160	73.170	74.100	26.860	1,467,200
2016-05-11	73.500	73.930	72.760	73.400	26.607	1,002,400
2016-05-10	73.350	73.410	72.890	73.200	26.534	694,000
2016-05-09	72.420	73.110	72.300	72.940	26.440	669,400
2016-05-06	72.240	72.660	71.510	72.430	26.255	1,546,800
2016-05-05	72.120	72.940	71.150	72.500	26.280	1,291,200
2016-05-04	71.090	72.570	70.910	72.150	26.154	1,225,000
2016-05-03	71.350	71.610	70.660	71.310	25.849	786,600
2016-05-02	70.500	71.580	70.310	71.280	25.838	1,030,000
2016-04-29	69.400	70.610	68.970	70.520	25.563	1,430,000
2016-04-28	68.860	69.690	68.720	69.530	25.204	1,475,400
2016-04-27	68.690	69.620	68.150	69.310	25.124	1,241,400
2016-04-26	69.220	69.580	68.850	69.050	24.817	1,440,400

← NewerPage 44 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.