Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	60.470	61.090	59.760	60.630	21.391	3,700,800
2015-08-05	61.040	61.500	60.800	61.080	21.549	1,107,400
2015-08-04	61.440	61.440	60.670	60.800	21.451	805,000
2015-08-03	61.500	62.060	61.250	61.590	21.729	768,000
2015-07-31	61.460	62.070	61.180	61.510	21.701	864,400
2015-07-30	60.250	61.250	60.130	60.970	21.510	970,000
2015-07-29	59.850	60.440	59.430	60.420	21.316	1,220,600
2015-07-28	60.190	60.590	59.920	60.540	21.165	1,238,000
2015-07-27	59.370	60.380	59.000	60.250	21.063	1,185,800
2015-07-24	59.190	59.530	58.860	59.260	20.717	938,200
2015-07-23	59.870	59.870	58.840	59.170	20.686	1,147,800
2015-07-22	59.620	60.360	59.610	60.070	21.000	833,000
2015-07-21	60.180	60.360	59.410	59.630	20.847	734,000
2015-07-20	60.430	60.430	59.830	60.250	21.063	561,600
2015-07-17	61.120	61.340	60.430	60.470	21.140	1,361,800
2015-07-16	60.470	61.480	60.470	61.340	21.444	1,235,000
2015-07-15	60.190	60.430	59.850	60.400	21.116	1,699,400
2015-07-14	60.240	60.570	60.120	60.300	21.081	963,800
2015-07-13	60.270	60.570	59.930	60.270	21.070	1,121,400
2015-07-10	59.590	60.420	59.130	60.090	21.007	1,074,000
2015-07-09	60.580	60.770	59.430	59.590	20.833	802,800
2015-07-08	60.530	60.860	60.230	60.410	21.119	949,600
2015-07-07	59.390	60.850	59.340	60.780	21.249	1,388,200
2015-07-06	59.040	59.260	58.510	59.100	20.661	1,133,200
2015-07-02	58.510	59.100	58.180	59.010	20.630	1,427,400
2015-07-01	57.890	58.240	57.590	58.130	20.322	1,241,400
2015-06-30	57.890	58.010	57.450	57.720	20.179	1,752,200
2015-06-29	57.810	58.460	57.520	57.540	20.116	1,208,600
2015-06-26	57.230	57.930	57.060	57.840	20.221	1,019,600
2015-06-25	57.720	57.880	57.300	57.370	20.057	1,059,200
2015-06-24	58.010	58.400	57.670	57.680	20.165	959,400
2015-06-23	58.970	59.000	58.050	58.120	20.319	1,135,000
2015-06-22	59.380	59.380	58.890	59.050	20.644	691,200
2015-06-19	59.600	59.730	59.140	59.140	20.675	2,195,600
2015-06-18	58.730	59.770	58.640	59.430	20.777	1,401,400
2015-06-17	58.300	58.800	57.970	58.590	20.483	1,106,600
2015-06-16	57.730	58.400	57.560	58.280	20.375	1,204,600
2015-06-15	58.060	58.210	57.680	57.870	20.231	917,200
2015-06-12	58.450	58.610	58.080	58.120	20.319	666,200
2015-06-11	58.420	58.910	58.320	58.790	20.553	1,525,800
2015-06-10	58.200	58.450	58.000	58.040	20.291	987,200
2015-06-09	57.990	58.320	57.810	57.810	20.210	1,284,600
2015-06-08	58.250	58.400	57.960	58.040	20.291	935,000
2015-06-05	58.650	58.800	58.070	58.290	20.378	1,827,000
2015-06-04	59.290	59.840	58.980	59.060	20.647	1,422,400
2015-06-03	60.450	60.520	59.370	59.610	20.840	1,444,600
2015-06-02	61.090	61.090	60.040	60.520	21.158	2,646,600
2015-06-01	61.400	61.640	61.090	61.390	21.462	1,267,800
2015-05-29	61.420	61.690	61.090	61.300	21.430	1,151,400
2015-05-28	61.250	61.600	61.080	61.460	21.486	693,600
2015-05-27	60.900	61.360	60.620	61.260	21.416	1,307,000
2015-05-26	61.120	61.120	60.190	60.680	21.214	1,002,400
2015-05-22	61.130	61.340	60.760	61.210	21.399	648,800
2015-05-21	61.290	61.530	60.960	61.330	21.441	575,800
2015-05-20	61.220	61.770	61.160	61.400	21.465	616,600
2015-05-19	60.990	61.410	60.780	61.260	21.416	852,600
2015-05-18	60.710	61.400	60.640	61.230	21.406	1,119,200
2015-05-15	60.300	61.070	60.250	61.000	21.326	1,158,400
2015-05-14	59.670	60.270	59.630	60.270	21.070	930,000
2015-05-13	60.150	60.400	59.350	59.470	20.791	1,000,400

← NewerPage 48 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.