Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	48.990	49.020	48.680	48.940	16.090	982,000
2013-09-09	48.560	48.870	48.170	48.720	16.018	874,600
2013-09-06	48.660	48.970	48.320	48.340	15.893	2,203,800
2013-09-05	49.090	49.210	48.510	48.550	15.962	1,534,000
2013-09-04	48.950	49.360	48.560	49.010	16.113	2,890,000
2013-09-03	49.980	50.320	48.640	48.790	16.041	2,001,400
2013-08-30	50.140	50.320	49.490	49.610	16.311	931,800
2013-08-29	50.450	50.490	50.000	50.090	16.469	695,800
2013-08-28	50.240	50.660	49.990	50.490	16.600	677,000
2013-08-27	49.830	50.520	49.790	50.190	16.501	1,130,400
2013-08-26	50.610	50.940	50.060	50.200	16.505	820,000
2013-08-23	50.250	50.730	49.950	50.590	16.633	583,400
2013-08-22	50.130	50.500	50.010	50.210	16.508	772,000
2013-08-21	50.750	50.750	50.050	50.160	16.492	882,600
2013-08-20	50.400	51.160	50.170	50.910	16.738	735,400
2013-08-19	50.730	51.090	50.400	50.400	16.570	541,400
2013-08-16	51.500	51.510	50.650	50.790	16.699	693,200
2013-08-15	52.000	52.000	51.420	51.540	16.945	967,600
2013-08-14	52.450	52.580	52.000	52.250	17.179	604,800
2013-08-13	52.750	52.820	52.370	52.570	17.284	830,200
2013-08-12	52.700	52.920	52.390	52.910	17.396	821,400
2013-08-09	53.120	53.250	52.800	52.920	17.399	782,000
2013-08-08	53.040	53.240	52.610	53.050	17.442	754,600
2013-08-07	52.680	53.190	52.680	52.900	17.392	774,400
2013-08-06	53.190	53.480	52.880	52.930	17.402	584,200
2013-08-05	53.390	53.410	52.680	53.240	17.504	832,000
2013-08-02	53.110	53.730	52.590	53.540	17.603	494,000
2013-08-01	53.340	53.950	53.180	53.740	17.669	1,474,200
2013-07-31	52.900	53.280	52.540	52.970	17.415	1,229,600
2013-07-30	52.860	53.340	52.760	52.820	17.366	1,438,400
2013-07-29	53.060	53.280	52.720	52.800	17.360	1,265,000
2013-07-26	53.290	53.710	53.190	53.640	17.481	881,400
2013-07-25	53.150	53.610	52.910	53.530	17.445	718,200
2013-07-24	53.710	53.850	52.950	53.190	17.335	947,400
2013-07-23	53.800	54.040	53.570	53.770	17.524	698,800
2013-07-22	53.850	54.180	53.630	53.690	17.497	941,600
2013-07-19	53.840	54.130	53.740	53.940	17.579	350,800
2013-07-18	53.330	53.960	53.160	53.890	17.563	525,800
2013-07-17	53.500	53.740	52.950	53.190	17.335	803,400
2013-07-16	53.460	53.620	53.050	53.200	17.338	926,000
2013-07-15	52.370	53.410	52.190	53.400	17.403	1,216,400
2013-07-12	52.240	52.530	51.940	52.290	17.041	931,400
2013-07-11	52.000	52.370	51.900	52.350	17.061	757,200
2013-07-10	50.940	51.580	50.850	51.440	16.764	728,000
2013-07-09	50.680	51.040	50.440	51.030	16.631	799,200
2013-07-08	49.950	50.660	49.930	50.500	16.458	639,800
2013-07-05	49.940	49.950	49.140	49.930	16.272	482,400
2013-07-03	49.340	49.830	49.340	49.690	16.194	432,000
2013-07-02	49.600	50.090	49.480	49.660	16.184	1,012,200
2013-07-01	50.500	50.730	49.520	49.660	16.184	1,385,400
2013-06-28	49.810	50.630	49.440	50.420	16.432	1,326,600
2013-06-27	49.510	50.170	49.510	49.970	16.285	827,200
2013-06-26	49.160	49.600	49.000	49.320	16.073	818,200
2013-06-25	48.330	48.880	47.900	48.760	15.891	811,600
2013-06-24	47.510	48.270	47.040	48.010	15.646	532,800
2013-06-21	47.450	48.190	46.790	47.860	15.598	1,207,800
2013-06-20	48.520	48.600	47.160	47.310	15.418	1,129,600
2013-06-19	49.950	50.040	48.880	48.910	15.940	553,200
2013-06-18	49.800	50.220	49.490	50.080	16.321	491,800
2013-06-17	49.920	50.220	49.490	49.680	16.191	504,800

← NewerPage 56 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.