Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	58.160	58.190	57.490	57.750	19.520	597,400
2014-05-28	57.440	57.970	57.300	57.940	19.584	891,200
2014-05-27	57.430	57.580	57.220	57.390	19.398	539,000
2014-05-23	57.020	57.160	56.750	57.090	19.297	693,800
2014-05-22	56.630	57.030	56.490	56.980	19.260	712,800
2014-05-21	56.710	56.750	56.350	56.570	19.121	651,600
2014-05-20	56.660	56.980	56.090	56.470	19.088	871,400
2014-05-19	57.360	57.430	56.640	56.680	19.159	799,600
2014-05-16	57.270	57.560	56.970	57.540	19.449	725,000
2014-05-15	57.570	57.700	57.070	57.340	19.382	836,800
2014-05-14	57.350	57.930	57.280	57.570	19.459	537,800
2014-05-13	57.340	57.630	57.120	57.350	19.385	935,200
2014-05-12	57.730	57.820	57.120	57.190	19.331	872,600
2014-05-09	58.240	58.330	57.420	57.500	19.436	951,600
2014-05-08	58.840	59.090	58.250	58.320	19.713	1,253,600
2014-05-07	58.090	58.820	57.910	58.820	19.882	1,265,600
2014-05-06	58.460	58.460	57.840	57.990	19.601	1,378,400
2014-05-05	57.530	58.530	57.530	58.430	19.750	1,493,800
2014-05-02	58.550	60.120	57.440	57.710	19.507	1,618,200
2014-05-01	58.650	58.890	57.960	58.780	19.868	1,588,000
2014-04-30	58.270	58.540	58.040	58.480	19.767	1,189,000
2014-04-29	58.420	58.670	58.060	58.140	19.652	904,800
2014-04-28	58.270	58.600	57.820	58.360	19.726	1,828,600
2014-04-25	58.010	58.790	57.760	58.750	19.686	2,052,000
2014-04-24	57.990	58.100	57.400	57.880	19.394	1,435,400
2014-04-23	57.520	58.260	57.520	57.810	19.371	983,200
2014-04-22	57.540	57.670	57.160	57.570	19.290	841,600
2014-04-21	57.860	58.040	57.260	57.460	19.254	568,200
2014-04-17	58.340	58.500	57.730	57.730	19.344	1,219,200
2014-04-16	58.100	58.370	57.840	58.340	19.548	619,600
2014-04-15	57.210	57.960	57.100	57.900	19.401	1,189,000
2014-04-14	56.960	57.380	56.610	57.100	19.133	1,187,800
2014-04-11	56.240	56.920	56.240	56.750	19.016	2,014,600
2014-04-10	56.550	57.370	56.300	56.520	18.939	1,259,400
2014-04-09	56.380	56.530	55.680	56.370	18.888	1,137,000
2014-04-08	56.050	56.760	55.470	56.320	18.872	2,386,600
2014-04-07	56.410	56.570	55.990	56.040	18.778	1,969,200
2014-04-04	56.750	57.280	56.400	56.440	18.912	887,400
2014-04-03	56.740	56.950	56.520	56.570	18.955	646,000
2014-04-02	56.520	56.870	56.360	56.710	19.002	896,200
2014-04-01	56.880	56.970	56.260	56.560	18.952	1,047,600
2014-03-31	56.100	56.990	56.040	56.810	19.036	1,138,600
2014-03-28	55.780	56.020	55.580	55.910	18.734	678,800
2014-03-27	55.680	55.780	55.420	55.710	18.667	1,186,400
2014-03-26	55.710	56.050	55.200	55.670	18.654	2,421,200
2014-03-25	54.680	55.030	54.540	54.870	18.386	830,200
2014-03-24	54.510	54.950	54.090	54.500	18.262	1,324,600
2014-03-21	53.990	54.780	53.970	54.360	18.215	2,037,400
2014-03-20	54.190	54.440	53.540	53.920	18.067	1,556,600
2014-03-19	55.250	55.250	54.070	54.250	18.178	670,600
2014-03-18	55.170	55.320	55.010	55.250	18.513	834,800
2014-03-17	54.950	55.470	54.630	55.180	18.490	915,000
2014-03-14	54.540	55.140	54.340	54.700	18.329	801,000
2014-03-13	54.320	54.950	54.060	54.700	18.329	762,200
2014-03-12	53.230	54.250	53.230	54.170	18.151	1,117,200
2014-03-11	53.640	53.650	53.150	53.310	17.863	435,200
2014-03-10	53.660	53.940	53.430	53.680	17.987	493,800
2014-03-07	53.390	53.730	52.990	53.730	18.004	631,800
2014-03-06	53.770	53.920	53.350	53.390	17.890	692,200
2014-03-05	54.270	54.360	53.590	53.760	18.014	467,400

← NewerPage 53 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.