Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	62.610	63.930	62.010	63.630	22.869	1,358,200
2016-01-27	62.220	62.900	61.610	62.280	22.384	1,140,000
2016-01-26	62.520	63.370	62.430	62.900	22.395	902,600
2016-01-25	63.090	63.200	62.070	62.360	22.203	1,164,600
2016-01-22	61.760	63.220	61.620	63.120	22.474	1,221,600
2016-01-21	61.740	62.190	61.000	61.570	21.922	1,303,400
2016-01-20	62.760	63.390	60.750	61.760	21.990	1,348,200
2016-01-19	63.020	63.250	62.420	63.080	22.459	1,223,400
2016-01-15	62.290	62.430	61.280	62.420	22.224	1,427,400
2016-01-14	61.710	63.040	61.420	62.630	22.299	1,107,200
2016-01-13	61.790	62.330	61.510	61.700	21.968	2,083,600
2016-01-12	62.540	62.540	61.200	61.660	21.954	1,476,800
2016-01-11	62.100	62.450	61.810	62.160	22.132	1,088,000
2016-01-08	62.360	62.600	61.890	61.960	22.061	1,195,600
2016-01-07	61.920	62.690	61.900	61.980	22.068	1,239,400
2016-01-06	62.460	62.900	61.870	62.640	22.303	718,000
2016-01-05	62.280	62.750	61.200	62.560	22.274	1,136,200
2016-01-04	62.520	62.620	61.690	62.280	22.175	1,263,000
2015-12-31	63.360	63.450	61.900	62.450	22.235	1,001,600
2015-12-30	63.460	63.650	63.200	63.450	22.591	636,600
2015-12-29	63.480	63.810	63.320	63.380	22.566	939,800
2015-12-28	62.660	63.400	62.400	63.230	22.513	1,270,200
2015-12-24	62.690	62.950	62.440	62.690	22.321	369,400
2015-12-23	62.500	62.990	62.370	62.880	22.388	1,081,800
2015-12-22	62.020	62.440	61.430	62.290	22.178	1,415,800
2015-12-21	62.750	63.040	61.570	61.930	22.050	1,409,400
2015-12-18	63.490	63.710	62.410	62.460	22.239	3,177,000
2015-12-17	61.410	64.250	61.250	63.710	22.684	4,542,000
2015-12-16	59.560	60.930	59.560	60.760	21.633	1,220,400
2015-12-15	58.980	59.720	58.720	59.310	21.117	1,285,000
2015-12-14	58.430	58.990	58.130	58.790	20.932	1,111,800
2015-12-11	58.560	59.280	58.160	58.590	20.861	1,173,200
2015-12-10	60.320	60.350	58.680	58.810	20.939	1,396,200
2015-12-09	60.370	61.340	60.260	60.280	21.463	1,460,200
2015-12-08	60.170	60.830	59.830	60.690	21.609	1,053,400
2015-12-07	60.090	60.390	59.800	60.330	21.480	1,115,800
2015-12-04	59.570	60.390	59.560	60.350	21.487	815,000
2015-12-03	60.520	60.520	59.170	59.390	21.146	1,756,600
2015-12-02	61.230	61.340	60.210	60.620	21.584	1,660,400
2015-12-01	60.610	61.420	60.570	61.400	21.861	1,781,400
2015-11-30	59.870	60.550	59.760	60.190	21.431	1,889,800
2015-11-27	59.780	60.280	59.780	59.880	21.320	404,600
2015-11-25	60.020	60.020	59.510	59.710	21.260	558,000
2015-11-24	59.960	60.340	59.510	60.090	21.395	807,200
2015-11-23	60.890	61.120	60.220	60.250	21.452	754,200
2015-11-20	60.530	61.160	60.530	61.080	21.747	883,400
2015-11-19	59.340	60.590	59.310	60.450	21.523	1,214,800
2015-11-18	58.810	59.380	58.400	59.300	21.114	934,200
2015-11-17	58.960	60.370	58.770	58.980	21.000	931,600
2015-11-16	58.960	60.030	58.640	59.980	21.356	1,266,800
2015-11-13	58.480	59.000	58.180	58.490	20.825	1,736,000
2015-11-12	58.560	59.280	58.190	58.430	20.804	1,357,400
2015-11-11	58.350	58.930	58.260	58.830	20.946	1,127,600
2015-11-10	56.760	58.150	56.760	58.150	20.704	1,527,400
2015-11-09	56.720	57.020	56.140	56.810	20.227	1,789,000
2015-11-06	58.230	58.850	56.750	56.990	20.291	2,494,400
2015-11-05	59.980	60.440	59.800	60.030	21.374	1,139,600
2015-11-04	59.700	60.340	59.700	60.110	21.402	833,600
2015-11-03	59.380	59.830	59.020	59.720	21.263	905,400
2015-11-02	59.070	59.600	58.580	59.540	21.199	1,112,000

← NewerPage 46 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.