Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	54.100	54.320	53.930	54.290	18.191	907,200
2014-03-03	53.970	54.180	53.390	53.510	17.930	683,000
2014-02-28	53.740	54.450	53.500	54.240	18.175	824,200
2014-02-27	54.110	54.320	53.440	53.660	17.980	764,000
2014-02-26	54.210	54.210	53.680	53.770	18.017	949,400
2014-02-25	53.420	54.250	53.020	53.790	18.024	956,800
2014-02-24	53.810	54.120	53.470	53.510	17.930	948,200
2014-02-21	53.780	54.350	53.620	53.750	18.010	767,400
2014-02-20	53.210	53.890	53.160	53.700	17.994	614,200
2014-02-19	53.640	53.950	53.170	53.210	17.829	710,600
2014-02-18	53.850	53.990	53.650	53.860	18.047	847,200
2014-02-14	53.150	53.690	52.930	53.670	17.984	788,000
2014-02-13	52.480	53.210	52.480	53.140	17.806	795,600
2014-02-12	52.780	53.030	52.510	52.640	17.638	1,497,000
2014-02-11	51.600	52.620	51.510	52.560	17.612	797,000
2014-02-10	51.250	51.750	50.880	51.640	17.303	671,000
2014-02-07	51.050	51.370	50.800	51.290	17.186	543,400
2014-02-06	50.600	51.100	50.380	50.890	17.052	525,800
2014-02-05	50.930	50.950	50.390	50.600	16.955	1,021,600
2014-02-04	51.200	51.270	50.640	51.030	17.099	1,667,200
2014-02-03	52.050	52.520	50.910	50.950	17.072	2,100,200
2014-01-31	51.330	52.190	51.030	51.960	17.411	829,000
2014-01-30	51.130	51.790	50.920	51.750	17.340	742,200
2014-01-29	50.510	51.130	50.510	50.770	17.012	1,026,800
2014-01-28	51.130	51.180	50.950	51.150	16.968	916,200
2014-01-27	50.800	51.210	50.630	50.980	16.912	975,600
2014-01-24	51.540	51.640	50.740	50.750	16.836	1,364,600
2014-01-23	51.640	51.820	51.430	51.690	17.147	1,282,200
2014-01-22	51.790	51.980	51.490	51.790	17.181	1,514,200
2014-01-21	51.500	51.920	51.400	51.920	17.224	1,039,800
2014-01-17	51.520	51.630	51.190	51.290	17.015	873,600
2014-01-16	51.090	51.570	51.090	51.440	17.065	619,200
2014-01-15	51.690	51.830	51.140	51.270	17.008	905,200
2014-01-14	51.500	51.640	51.130	51.500	17.084	879,200
2014-01-13	51.770	51.820	51.240	51.350	17.035	672,800
2014-01-10	51.310	51.980	51.010	51.870	17.207	976,200
2014-01-09	51.050	51.550	50.670	51.300	17.018	1,172,200
2014-01-08	51.030	51.030	50.500	50.790	16.849	1,417,800
2014-01-07	50.580	51.050	50.580	50.970	16.909	923,000
2014-01-06	50.190	50.580	50.000	50.490	16.749	1,692,600
2014-01-03	50.930	51.000	50.420	50.690	16.816	894,400
2014-01-02	51.610	51.610	50.690	50.780	16.846	1,103,400
2013-12-31	51.800	51.820	51.440	51.600	17.118	769,200
2013-12-30	51.630	51.930	51.470	51.600	17.118	583,200
2013-12-27	51.570	51.820	51.100	51.620	17.124	498,400
2013-12-26	51.890	51.930	50.430	51.450	17.068	535,800
2013-12-24	51.410	51.820	51.330	51.750	17.167	475,000
2013-12-23	52.270	52.270	51.540	51.580	17.111	857,800
2013-12-20	51.270	51.970	51.250	51.770	17.174	1,901,200
2013-12-19	51.620	51.620	50.800	51.260	17.005	1,324,400
2013-12-18	51.570	51.900	50.580	51.850	17.201	1,177,800
2013-12-17	51.410	51.450	51.070	51.430	17.061	845,400
2013-12-16	51.110	51.810	50.920	51.330	17.028	1,051,800
2013-12-13	51.110	51.330	50.830	51.010	16.922	510,200
2013-12-12	50.320	51.250	50.320	51.060	16.938	1,009,800
2013-12-11	51.160	51.190	50.440	50.500	16.753	1,514,800
2013-12-10	52.110	52.330	51.270	51.280	17.011	1,130,800
2013-12-09	52.520	52.710	52.040	52.240	17.330	730,400
2013-12-06	52.010	52.720	51.870	52.550	17.433	491,400
2013-12-05	52.000	52.000	51.590	51.820	17.191	582,200

← NewerPage 54 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.