Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.560	52.250	51.440	52.010	17.254	909,200
2013-12-03	51.670	52.100	51.400	51.820	17.191	926,200
2013-12-02	51.620	52.210	51.130	51.750	17.167	1,192,200
2013-11-29	51.580	51.800	51.400	51.500	17.084	367,400
2013-11-27	51.790	51.790	51.310	51.610	17.121	914,600
2013-11-26	52.360	52.360	51.430	51.700	17.151	1,160,200
2013-11-25	52.750	52.760	52.140	52.240	17.330	626,800
2013-11-22	52.600	52.820	52.410	52.620	17.456	738,800
2013-11-21	52.680	52.860	52.450	52.680	17.476	889,200
2013-11-20	53.250	53.350	52.510	52.570	17.439	775,400
2013-11-19	53.160	53.530	52.970	53.110	17.619	1,214,200
2013-11-18	53.690	53.690	53.160	53.280	17.675	897,800
2013-11-15	53.440	53.660	52.830	53.590	17.778	1,411,600
2013-11-14	52.850	53.500	52.690	53.440	17.728	1,268,200
2013-11-13	52.040	52.640	51.500	52.640	17.463	1,621,200
2013-11-12	52.800	52.970	52.140	52.430	17.393	921,000
2013-11-11	52.860	53.200	52.380	52.920	17.556	980,800
2013-11-08	51.930	52.870	51.030	52.870	17.539	1,360,400
2013-11-07	52.250	53.480	52.000	52.060	17.270	1,616,000
2013-11-06	52.290	52.700	52.040	52.410	17.386	1,048,200
2013-11-05	52.250	52.830	51.990	51.990	17.247	1,020,000
2013-11-04	52.760	52.760	52.060	52.520	17.423	1,070,600
2013-11-01	52.320	52.720	52.160	52.540	17.429	808,200
2013-10-31	52.230	52.460	51.310	52.220	17.323	1,554,200
2013-10-30	52.620	52.930	52.140	52.220	17.323	1,113,400
2013-10-29	52.470	52.680	52.170	52.560	17.436	1,201,800
2013-10-28	52.750	53.000	52.480	52.720	17.333	1,220,600
2013-10-25	51.980	52.760	51.690	52.760	17.346	682,000
2013-10-24	52.210	52.460	51.830	51.990	17.093	893,000
2013-10-23	51.910	52.380	51.890	52.050	17.113	1,304,800
2013-10-22	51.360	52.030	51.190	51.930	17.074	984,200
2013-10-21	51.330	51.380	50.920	51.300	16.866	753,800
2013-10-18	51.240	51.320	50.950	51.190	16.830	703,200
2013-10-17	49.850	51.110	49.540	51.070	16.791	937,200
2013-10-16	49.850	50.150	49.540	50.010	16.442	1,171,400
2013-10-15	50.470	50.470	49.570	49.700	16.340	672,800
2013-10-14	50.720	50.890	49.890	50.470	16.593	757,400
2013-10-11	50.660	50.980	50.520	50.880	16.728	809,200
2013-10-10	49.910	50.660	49.460	50.650	16.653	812,400
2013-10-09	49.530	50.210	49.190	49.560	16.294	694,200
2013-10-08	48.840	49.660	48.840	49.360	16.229	818,800
2013-10-07	49.120	49.490	48.830	48.940	16.090	611,600
2013-10-04	49.430	49.550	49.170	49.320	16.215	492,200
2013-10-03	49.830	49.830	49.110	49.400	16.242	1,384,200
2013-10-02	50.010	50.120	49.450	50.040	16.452	958,000
2013-10-01	49.680	50.440	49.630	50.190	16.501	1,875,800
2013-09-30	49.450	49.730	49.300	49.550	16.291	1,097,600
2013-09-27	49.990	50.290	49.630	49.710	16.344	504,000
2013-09-26	50.040	50.430	50.040	50.200	16.505	765,400
2013-09-25	50.260	50.350	49.800	50.050	16.455	822,200
2013-09-24	50.240	50.430	50.020	50.140	16.485	1,141,200
2013-09-23	49.370	50.450	49.050	50.260	16.524	1,138,000
2013-09-20	50.200	50.200	49.330	49.360	16.229	1,892,000
2013-09-19	50.320	50.620	49.920	50.040	16.452	1,530,600
2013-09-18	49.130	50.260	48.820	50.200	16.505	1,355,600
2013-09-17	49.040	49.310	48.870	49.020	16.117	1,679,800
2013-09-16	49.300	49.640	48.890	49.040	16.123	1,651,200
2013-09-13	48.680	49.060	48.630	48.860	16.064	750,400
2013-09-12	48.980	49.210	48.600	48.630	15.989	488,000
2013-09-11	48.960	49.070	48.500	48.850	16.061	670,600

← NewerPage 55 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.