Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	49.060	49.900	49.060	49.670	16.187	623,000
2013-06-13	48.530	49.470	48.370	49.350	16.083	391,600
2013-06-12	49.340	49.440	48.420	48.540	15.819	388,000
2013-06-11	48.960	49.580	48.750	49.060	15.989	942,600
2013-06-10	49.600	49.650	49.100	49.310	16.070	593,000
2013-06-07	49.200	49.710	49.080	49.450	16.116	886,000
2013-06-06	48.600	49.030	48.490	49.030	15.979	1,143,600
2013-06-05	49.040	49.040	48.500	48.540	15.819	932,600
2013-06-04	49.500	49.690	48.850	49.060	15.989	1,302,000
2013-06-03	49.390	49.600	48.520	49.400	16.099	1,148,800
2013-05-31	49.710	50.200	49.260	49.260	16.054	839,200
2013-05-30	49.810	50.870	49.790	49.830	16.240	1,410,600
2013-05-29	50.070	50.080	48.860	49.300	16.067	1,131,200
2013-05-28	51.090	51.220	50.190	50.440	16.438	655,400
2013-05-24	50.800	50.900	50.520	50.770	16.546	881,800
2013-05-23	51.110	51.130	49.810	51.020	16.627	1,182,000
2013-05-22	52.370	52.910	51.120	51.430	16.761	950,200
2013-05-21	52.360	52.630	51.920	52.440	17.090	862,200
2013-05-20	52.820	52.830	52.290	52.290	17.041	650,400
2013-05-17	52.410	52.950	52.360	52.810	17.211	706,200
2013-05-16	52.780	52.780	52.240	52.320	17.051	396,200
2013-05-15	52.060	53.080	51.980	52.790	17.204	966,600
2013-05-14	51.600	52.100	51.600	52.040	16.960	913,600
2013-05-13	52.090	52.100	51.640	51.690	16.846	813,200
2013-05-10	51.770	52.110	51.650	52.100	16.979	523,600
2013-05-09	52.640	52.790	51.590	51.710	16.852	694,200
2013-05-08	53.030	53.260	52.390	52.680	17.168	654,400
2013-05-07	52.630	53.120	52.290	53.100	17.305	1,064,800
2013-05-06	53.310	53.470	52.310	52.520	17.116	1,477,600
2013-05-03	53.470	53.500	53.000	53.230	17.348	1,175,600
2013-05-02	52.840	53.110	52.710	52.930	17.250	525,000
2013-05-01	53.250	53.480	52.580	52.670	17.165	887,600
2013-04-30	52.780	53.520	52.600	53.510	17.439	1,696,600
2013-04-29	52.140	52.990	52.000	52.800	17.207	1,176,000
2013-04-26	52.360	52.360	51.870	51.970	16.937	660,200
2013-04-25	52.440	53.030	52.310	52.400	16.924	1,575,200
2013-04-24	52.340	52.660	51.930	52.390	16.921	638,800
2013-04-23	52.110	52.200	51.570	52.180	16.853	1,508,200
2013-04-22	52.060	52.100	51.550	51.860	16.749	457,600
2013-04-19	51.350	51.930	51.010	51.910	16.766	347,200
2013-04-18	51.410	51.650	50.960	51.180	16.530	1,078,600
2013-04-17	51.150	51.250	50.570	51.160	16.523	1,096,200
2013-04-16	50.810	51.370	50.340	51.310	16.572	789,800
2013-04-15	51.360	51.620	50.630	50.650	16.359	1,054,800
2013-04-12	51.410	51.660	51.320	51.610	16.669	727,400
2013-04-11	51.400	51.560	51.250	51.500	16.633	720,200
2013-04-10	50.970	51.380	50.870	51.380	16.594	984,200
2013-04-09	51.050	51.220	50.740	50.800	16.407	843,400
2013-04-08	50.620	50.920	50.370	50.910	16.443	647,200
2013-04-05	49.950	50.660	49.720	50.640	16.355	1,023,800
2013-04-04	49.750	50.200	49.610	50.180	16.207	751,200
2013-04-03	50.060	50.250	49.440	49.670	16.042	1,045,200
2013-04-02	50.030	50.230	49.710	49.930	16.126	574,400
2013-04-01	50.070	50.180	49.540	49.920	16.123	645,200
2013-03-28	49.350	50.230	49.330	50.180	16.207	918,200
2013-03-27	49.090	49.400	48.840	49.340	15.936	549,000
2013-03-26	49.120	49.440	49.070	49.220	15.897	504,200
2013-03-25	49.290	49.510	48.810	48.980	15.819	529,000
2013-03-22	48.920	49.230	48.670	49.160	15.877	787,600
2013-03-21	48.870	49.080	48.750	48.880	15.787	554,400

← NewerPage 57 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.