Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	69.100	69.310	68.670	68.960	24.785	1,631,400
2016-04-22	69.190	69.690	68.650	69.100	24.835	1,564,200
2016-04-21	71.100	71.450	68.720	68.780	24.720	1,954,200
2016-04-20	73.380	73.430	70.780	70.900	25.482	1,451,000
2016-04-19	73.710	73.710	72.780	73.210	26.312	1,834,400
2016-04-18	73.310	73.600	72.860	73.420	26.387	890,600
2016-04-15	72.730	73.400	72.380	73.310	26.348	838,600
2016-04-14	72.880	73.220	72.490	72.620	26.100	604,000
2016-04-13	73.900	73.900	72.430	72.920	26.208	1,015,000
2016-04-12	73.290	73.790	72.710	73.650	26.470	837,600
2016-04-11	73.860	74.240	72.990	73.140	26.287	1,002,800
2016-04-08	73.720	74.060	73.520	73.770	26.513	1,030,400
2016-04-07	73.380	73.880	72.870	73.420	26.387	1,636,600
2016-04-06	73.370	73.660	73.010	73.470	26.405	1,006,800
2016-04-05	74.600	74.810	73.360	73.510	26.420	2,135,200
2016-04-04	74.940	75.180	74.100	74.910	26.923	1,099,000
2016-04-01	74.120	75.040	73.670	75.030	26.966	1,472,400
2016-03-31	73.900	74.350	73.580	74.280	26.697	1,670,800
2016-03-30	74.080	74.310	73.610	73.890	26.556	726,600
2016-03-29	72.910	74.210	72.570	74.150	26.650	1,398,200
2016-03-28	72.780	73.580	72.450	72.820	26.172	959,800
2016-03-24	72.380	73.080	72.200	72.990	26.233	954,000
2016-03-23	71.990	72.820	71.470	72.600	26.093	1,181,800
2016-03-22	71.900	72.580	71.710	71.930	25.852	763,400
2016-03-21	72.420	72.420	71.500	71.990	25.874	957,400
2016-03-18	72.530	72.790	72.060	72.420	26.028	2,838,200
2016-03-17	72.050	72.810	71.890	72.640	26.107	1,052,600
2016-03-16	71.110	72.100	70.660	72.050	25.895	735,600
2016-03-15	70.580	71.550	70.580	71.420	25.669	1,203,600
2016-03-14	70.730	71.050	70.310	70.780	25.439	1,625,000
2016-03-11	71.190	71.300	70.690	70.850	25.464	1,194,000
2016-03-10	70.810	71.070	69.770	70.720	25.417	794,800
2016-03-09	70.140	71.000	69.460	70.830	25.457	869,400
2016-03-08	69.700	70.490	69.410	70.420	25.309	904,800
2016-03-07	69.200	69.740	69.070	69.560	25.000	704,800
2016-03-04	68.250	69.470	68.080	69.360	24.928	1,368,400
2016-03-03	68.620	68.680	67.420	68.680	24.684	863,000
2016-03-02	67.740	68.510	66.520	68.500	24.619	2,114,400
2016-03-01	68.270	68.960	67.660	67.950	24.422	1,841,000
2016-02-29	67.940	68.840	67.700	67.950	24.422	1,388,400
2016-02-26	69.710	69.880	67.950	68.110	24.479	1,119,000
2016-02-25	69.250	70.250	69.250	70.030	25.169	1,060,800
2016-02-24	68.550	69.560	68.470	69.170	24.860	1,261,200
2016-02-23	67.190	69.000	67.060	68.760	24.713	1,837,800
2016-02-22	67.350	68.150	67.350	67.800	24.368	1,377,800
2016-02-19	67.150	67.510	66.690	67.120	24.123	993,000
2016-02-18	66.340	67.780	66.150	67.400	24.224	1,266,000
2016-02-17	67.090	67.440	66.360	66.420	23.872	1,447,600
2016-02-16	67.500	67.500	66.480	66.970	24.069	1,912,600
2016-02-12	67.130	67.700	66.220	66.960	24.066	1,391,800
2016-02-11	68.060	68.470	67.170	67.180	24.145	1,763,600
2016-02-10	68.130	68.800	67.210	68.290	24.544	2,427,400
2016-02-09	67.800	68.660	67.620	68.350	24.565	2,402,400
2016-02-08	67.890	68.440	67.290	67.950	24.422	2,606,200
2016-02-05	67.210	68.250	66.390	67.770	24.357	3,206,800
2016-02-04	67.690	68.120	67.110	67.470	24.249	2,176,800
2016-02-03	66.840	68.090	66.390	67.800	24.368	1,800,600
2016-02-02	65.640	66.580	65.380	66.460	23.886	1,390,600
2016-02-01	64.970	66.400	64.760	65.960	23.706	2,758,600
2016-01-29	64.250	65.350	64.150	65.340	23.483	1,970,400

← NewerPage 45 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.