Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	48.860	49.230	48.750	49.080	15.852	749,600
2013-03-19	48.650	48.870	48.520	48.660	15.716	1,012,600
2013-03-18	48.450	48.780	48.390	48.660	15.716	629,000
2013-03-15	48.640	48.860	48.500	48.770	15.752	956,400
2013-03-14	48.620	48.840	48.500	48.770	15.752	721,000
2013-03-13	48.290	48.660	48.180	48.570	15.687	703,400
2013-03-12	48.360	48.440	47.990	48.320	15.606	662,400
2013-03-11	48.130	48.480	48.130	48.460	15.651	671,800
2013-03-08	47.980	48.320	47.520	48.240	15.580	1,317,000
2013-03-07	48.350	48.390	47.700	47.730	15.416	1,077,400
2013-03-06	48.400	48.530	48.090	48.260	15.587	817,600
2013-03-05	48.080	48.460	47.890	48.320	15.606	961,600
2013-03-04	47.550	48.050	47.520	47.950	15.487	696,800
2013-03-01	47.550	47.760	47.090	47.710	15.409	1,647,800
2013-02-28	47.760	47.990	47.490	47.690	15.403	1,141,400
2013-02-27	47.420	47.880	47.330	47.820	15.445	692,800
2013-02-26	47.360	47.740	47.040	47.420	15.315	1,042,200
2013-02-25	48.060	48.280	47.330	47.330	15.286	1,015,600
2013-02-22	47.700	47.980	47.660	47.980	15.496	808,800
2013-02-21	47.540	47.690	47.340	47.580	15.367	1,102,400
2013-02-20	47.930	48.150	47.550	47.560	15.361	947,000
2013-02-19	46.920	48.020	46.920	48.020	15.509	1,558,200
2013-02-15	47.170	47.180	46.730	46.940	15.160	1,364,200
2013-02-14	46.530	47.120	46.260	47.000	15.180	1,191,800
2013-02-13	46.680	46.840	46.450	46.610	15.054	874,600
2013-02-12	46.440	46.830	46.440	46.640	15.064	643,600
2013-02-11	46.410	46.600	46.250	46.510	15.022	530,200
2013-02-08	46.280	46.420	46.100	46.380	14.980	496,000
2013-02-07	46.100	46.390	46.010	46.300	14.954	457,000
2013-02-06	45.830	46.150	45.730	46.110	14.892	1,356,600
2013-02-05	45.830	46.170	45.830	45.970	14.847	949,000
2013-02-04	46.000	46.150	45.780	45.810	14.796	702,600
2013-02-01	45.930	46.330	45.800	46.230	14.931	1,146,000
2013-01-31	45.890	45.990	45.610	45.840	14.805	1,084,200
2013-01-30	45.610	45.840	45.480	45.650	14.744	1,609,000
2013-01-29	45.360	45.740	45.260	45.660	14.747	1,549,600
2013-01-28	45.840	45.940	45.550	45.720	14.615	1,238,600
2013-01-25	46.040	46.150	45.710	45.800	14.640	1,224,400
2013-01-24	45.900	46.130	45.800	45.890	14.669	1,035,600
2013-01-23	45.890	46.040	45.730	45.840	14.653	849,000
2013-01-22	45.580	46.110	45.580	46.040	14.717	1,142,000
2013-01-18	45.750	45.870	45.610	45.690	14.605	900,600
2013-01-17	45.500	45.740	45.310	45.650	14.592	992,800
2013-01-16	45.650	45.710	45.450	45.480	14.538	795,800
2013-01-15	45.750	45.870	45.560	45.810	14.643	711,200
2013-01-14	45.750	45.980	45.730	45.810	14.643	673,000
2013-01-11	45.800	45.910	45.520	45.750	14.624	884,800
2013-01-10	45.480	45.700	45.330	45.690	14.605	777,400
2013-01-09	45.190	45.300	44.910	45.300	14.480	703,400
2013-01-08	45.110	45.190	44.870	45.080	14.410	859,200
2013-01-07	45.330	45.330	44.930	45.090	14.413	911,200
2013-01-04	45.160	45.500	45.090	45.420	14.519	764,400
2013-01-03	45.050	45.310	44.930	45.160	14.436	776,600
2013-01-02	43.740	45.140	43.730	45.140	14.429	1,238,600
2012-12-31	43.500	44.010	43.140	43.910	14.036	707,400
2012-12-28	43.620	44.110	43.510	43.560	13.924	475,800
2012-12-27	43.930	44.110	43.490	43.890	14.030	622,800
2012-12-26	44.500	44.500	43.910	43.970	14.055	517,800
2012-12-24	44.600	44.600	44.090	44.430	14.202	292,800
2012-12-21	44.130	44.760	43.940	44.530	14.234	2,050,200

← NewerPage 58 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.