Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	57.850	58.120	57.330	57.570	19.627	846,200
2014-08-21	57.670	58.080	57.590	57.800	19.705	840,600
2014-08-20	57.380	57.710	57.150	57.630	19.647	684,600
2014-08-19	56.970	57.440	56.910	57.430	19.579	887,200
2014-08-18	57.150	57.280	56.740	56.860	19.385	996,000
2014-08-15	56.870	57.220	56.460	56.890	19.395	1,131,800
2014-08-14	56.420	56.920	56.420	56.690	19.327	826,400
2014-08-13	55.940	56.570	55.850	56.420	19.235	810,000
2014-08-12	55.760	55.890	55.600	55.860	19.044	1,121,400
2014-08-11	56.000	56.190	55.700	55.800	19.023	1,841,400
2014-08-08	55.040	55.930	55.040	55.900	19.057	1,166,200
2014-08-07	55.340	56.230	55.080	55.120	18.791	1,677,600
2014-08-06	55.740	55.750	55.290	55.360	18.873	1,583,200
2014-08-05	56.180	56.790	55.730	55.910	19.061	948,200
2014-08-04	56.910	56.910	55.380	56.520	19.269	2,021,600
2014-08-01	56.420	57.110	56.260	56.850	19.381	2,043,000
2014-07-31	57.300	57.660	56.500	56.500	19.262	993,200
2014-07-30	58.680	58.860	57.310	57.610	19.640	818,000
2014-07-29	59.340	59.580	58.530	58.570	19.968	920,400
2014-07-28	58.730	59.960	58.730	59.820	20.220	1,197,800
2014-07-25	59.420	59.510	58.770	58.790	19.872	934,800
2014-07-24	59.370	59.650	59.180	59.380	20.071	849,800
2014-07-23	59.230	59.430	59.100	59.330	20.054	891,800
2014-07-22	59.070	59.270	58.990	59.200	20.010	998,600
2014-07-21	58.880	59.080	58.590	58.900	19.909	799,000
2014-07-18	58.500	58.990	58.140	58.940	19.922	561,200
2014-07-17	58.710	58.910	58.250	58.270	19.696	1,103,600
2014-07-16	58.900	59.350	58.170	58.770	19.865	1,467,200
2014-07-15	58.430	58.950	58.310	58.940	19.922	1,290,200
2014-07-14	58.890	59.200	58.420	58.550	19.791	1,756,200
2014-07-11	59.480	59.600	58.940	59.130	19.987	1,092,600
2014-07-10	58.660	59.670	58.510	59.550	20.129	917,000
2014-07-09	59.150	59.280	58.700	59.050	19.960	1,004,800
2014-07-08	58.570	59.220	58.450	59.160	19.997	969,200
2014-07-07	58.500	58.910	58.250	58.690	19.838	767,800
2014-07-03	58.690	58.820	58.250	58.580	19.801	572,800
2014-07-02	59.960	59.960	58.420	58.690	19.838	1,123,600
2014-07-01	60.850	60.890	60.010	60.070	20.304	1,450,800
2014-06-30	60.100	60.880	59.880	60.860	20.571	1,053,800
2014-06-27	59.920	60.260	59.730	60.080	20.308	1,117,600
2014-06-26	59.990	60.020	59.620	59.990	20.277	955,600
2014-06-25	59.390	59.960	59.390	59.870	20.237	902,400
2014-06-24	59.320	59.750	59.220	59.450	20.095	572,400
2014-06-23	59.610	59.740	58.840	59.240	20.024	1,291,200
2014-06-20	59.730	59.790	59.310	59.410	20.081	1,381,600
2014-06-19	59.330	59.830	59.290	59.600	20.145	913,400
2014-06-18	58.380	59.350	58.300	59.320	20.051	780,400
2014-06-17	58.320	58.640	58.060	58.310	19.709	1,071,000
2014-06-16	57.750	58.760	57.590	58.360	19.726	808,000
2014-06-13	57.570	57.830	57.150	57.660	19.490	595,400
2014-06-12	57.110	57.540	56.550	57.520	19.442	607,200
2014-06-11	58.010	58.040	57.260	57.280	19.361	882,400
2014-06-10	58.310	58.420	58.040	58.090	19.635	643,600
2014-06-09	58.530	58.740	58.290	58.430	19.750	888,800
2014-06-06	58.860	59.080	58.570	58.690	19.838	643,000
2014-06-05	58.290	58.780	58.180	58.700	19.841	503,800
2014-06-04	58.020	58.210	57.680	58.190	19.669	441,000
2014-06-03	58.040	58.330	57.840	58.100	19.638	954,400
2014-06-02	58.170	58.420	57.940	58.210	19.676	732,600
2014-05-30	57.710	58.370	57.670	58.300	19.706	965,800

← NewerPage 52 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.