Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	58.870	59.180	58.530	59.020	21.014	1,678,400
2015-10-29	58.820	58.990	58.050	58.670	20.889	1,411,800
2015-10-28	60.060	60.230	58.440	59.300	21.114	1,037,400
2015-10-27	60.420	60.780	60.150	60.380	21.302	943,400
2015-10-26	60.440	60.650	59.910	60.590	21.376	842,600
2015-10-23	61.440	61.510	60.300	60.360	21.295	1,009,600
2015-10-22	60.920	61.670	60.810	61.540	21.712	835,800
2015-10-21	61.320	61.660	60.770	60.820	21.458	735,600
2015-10-20	60.820	61.480	60.680	61.200	21.592	911,400
2015-10-19	60.560	60.990	60.150	60.990	21.518	818,800
2015-10-16	60.640	61.020	60.410	60.720	21.422	1,033,200
2015-10-15	59.820	60.570	59.530	60.530	21.355	1,082,600
2015-10-14	59.550	60.030	59.450	59.530	21.002	1,248,000
2015-10-13	59.300	59.660	59.130	59.400	20.957	1,501,600
2015-10-12	58.880	59.670	58.810	59.370	20.946	818,600
2015-10-09	58.950	59.030	58.580	58.720	20.717	829,800
2015-10-08	58.100	59.080	58.020	58.940	20.794	743,400
2015-10-07	58.580	58.700	58.040	58.220	20.540	949,600
2015-10-06	58.820	58.990	58.270	58.470	20.628	1,164,200
2015-10-05	58.570	59.060	58.200	58.960	20.801	1,363,000
2015-10-02	57.970	58.370	57.270	58.370	20.593	1,800,600
2015-10-01	58.560	58.610	57.180	57.590	20.318	1,453,600
2015-09-30	58.060	58.610	57.860	58.490	20.636	1,696,200
2015-09-29	58.010	58.320	57.360	57.740	20.371	1,315,800
2015-09-28	57.790	58.200	57.600	58.040	20.477	1,263,400
2015-09-25	57.460	58.640	57.110	57.980	20.456	881,600
2015-09-24	56.650	57.470	56.510	57.360	20.237	1,085,800
2015-09-23	56.720	57.020	56.550	56.780	20.032	1,096,600
2015-09-22	56.750	57.200	56.560	56.700	20.004	774,200
2015-09-21	56.950	57.500	56.790	57.150	20.163	942,000
2015-09-18	56.490	57.420	56.380	56.750	20.022	1,775,600
2015-09-17	56.110	57.820	56.100	57.080	20.138	1,101,000
2015-09-16	55.590	56.340	55.410	56.210	19.831	1,002,800
2015-09-15	55.390	55.710	54.930	55.600	19.616	712,000
2015-09-14	55.400	55.680	55.010	55.400	19.545	1,018,600
2015-09-11	54.650	55.260	54.500	55.250	19.492	985,800
2015-09-10	54.780	55.480	54.700	54.840	19.348	983,200
2015-09-09	55.740	55.920	54.930	55.010	19.408	1,209,800
2015-09-08	54.960	55.640	54.850	55.600	19.616	1,171,000
2015-09-04	54.910	55.040	54.270	54.550	19.245	1,190,600
2015-09-03	55.220	55.760	55.160	55.380	19.538	1,187,200
2015-09-02	55.700	55.910	54.660	55.130	19.450	1,632,400
2015-09-01	56.110	56.110	54.880	55.120	19.447	1,497,600
2015-08-31	57.570	57.570	56.230	56.670	19.993	1,442,800
2015-08-28	57.580	57.970	56.970	57.800	20.392	1,311,200
2015-08-27	56.850	57.760	56.650	57.730	20.367	1,901,200
2015-08-26	56.480	56.840	55.520	56.660	19.990	1,695,200
2015-08-25	58.770	58.790	55.980	56.100	19.792	2,494,200
2015-08-24	59.230	59.720	57.840	58.040	20.477	2,026,400
2015-08-21	61.540	61.860	60.720	60.730	21.426	1,571,200
2015-08-20	62.160	62.660	61.710	61.840	21.817	1,197,200
2015-08-19	62.090	62.810	61.890	62.490	22.047	1,517,000
2015-08-18	62.920	62.920	62.290	62.330	21.990	1,168,200
2015-08-17	61.980	62.940	61.730	62.920	22.198	1,944,200
2015-08-14	61.360	61.800	61.040	61.740	21.782	1,642,000
2015-08-13	61.120	61.780	60.700	61.520	21.705	1,617,600
2015-08-12	60.560	61.460	60.440	61.320	21.634	1,591,400
2015-08-11	60.770	61.390	60.390	60.650	21.398	1,301,600
2015-08-10	60.800	61.170	60.450	60.630	21.391	1,271,600
2015-08-07	60.590	61.210	60.080	60.720	21.422	2,373,600

← NewerPage 47 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.