Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	36.870	37.000	36.140	36.530	10.741	1,560,200
2010-10-28	36.490	36.860	36.350	36.680	10.785	1,239,800
2010-10-27	36.340	36.360	35.720	36.300	10.673	1,055,600
2010-10-26	36.660	36.970	36.470	36.650	10.660	776,200
2010-10-25	36.750	37.000	36.660	36.790	10.700	847,600
2010-10-22	36.520	36.670	36.340	36.620	10.651	551,600
2010-10-21	36.870	36.980	36.300	36.520	10.622	580,600
2010-10-20	36.490	36.990	36.390	36.720	10.680	676,200
2010-10-19	36.170	36.700	36.160	36.390	10.584	921,800
2010-10-18	36.140	36.510	36.060	36.480	10.610	885,200
2010-10-15	36.130	36.320	35.870	36.150	10.514	994,400
2010-10-14	35.950	36.170	35.840	35.920	10.447	834,800
2010-10-13	35.970	36.010	35.750	35.900	10.442	1,280,600
2010-10-12	36.200	36.200	35.660	35.800	10.412	1,668,000
2010-10-11	36.110	36.360	35.950	36.220	10.535	1,165,000
2010-10-08	36.210	36.250	35.930	36.140	10.511	839,800
2010-10-07	36.230	36.440	35.700	36.170	10.520	1,588,000
2010-10-06	36.530	36.670	35.920	36.200	10.529	1,170,200
2010-10-05	36.790	36.850	36.540	36.600	10.645	1,063,200
2010-10-04	36.660	36.950	36.180	36.490	10.613	988,800
2010-10-01	36.480	36.690	36.330	36.660	10.663	716,000
2010-09-30	36.420	36.740	36.290	36.350	10.572	1,247,400
2010-09-29	36.310	36.560	36.130	36.250	10.543	1,130,000
2010-09-28	36.250	36.400	35.850	36.360	10.575	875,800
2010-09-27	36.070	36.440	35.770	36.220	10.535	757,400
2010-09-24	36.030	36.220	35.910	36.070	10.491	829,600
2010-09-23	35.790	35.910	35.520	35.560	10.343	738,400
2010-09-22	35.780	36.190	35.780	35.950	10.456	592,000
2010-09-21	36.020	36.240	35.670	35.780	10.407	1,543,000
2010-09-20	35.950	36.160	35.770	36.050	10.485	1,007,600
2010-09-17	36.130	36.320	35.910	35.910	10.444	1,824,800
2010-09-16	36.160	36.270	35.960	36.010	10.474	1,279,200
2010-09-15	36.210	36.410	36.100	36.230	10.538	680,800
2010-09-14	36.250	36.600	36.180	36.380	10.581	916,400
2010-09-13	36.290	36.440	35.990	36.360	10.575	1,555,600
2010-09-10	36.120	36.190	35.740	35.890	10.439	800,400
2010-09-09	36.190	36.370	35.900	36.130	10.508	1,151,400
2010-09-08	35.800	36.330	35.750	35.880	10.436	2,562,200
2010-09-07	35.960	36.100	35.700	35.750	10.398	1,202,000
2010-09-03	35.950	36.010	35.590	35.840	10.424	713,000
2010-09-02	35.940	35.960	35.340	35.630	10.363	1,492,200
2010-09-01	35.350	35.950	35.350	35.930	10.450	1,120,200
2010-08-31	34.720	35.220	34.600	35.020	10.186	1,971,200
2010-08-30	35.400	35.510	34.850	34.850	10.136	956,200
2010-08-27	35.130	35.490	34.720	35.440	10.308	992,600
2010-08-26	34.980	35.080	34.760	34.930	10.159	1,419,400
2010-08-25	34.900	34.950	34.400	34.810	10.125	1,542,800
2010-08-24	35.030	35.290	34.610	35.080	10.203	1,929,800
2010-08-23	35.650	35.820	35.110	35.360	10.284	1,869,600
2010-08-20	35.470	35.640	35.410	35.580	10.348	1,620,200
2010-08-19	35.720	35.830	35.480	35.660	10.372	2,213,800
2010-08-18	35.960	36.080	35.570	35.960	10.459	1,072,400
2010-08-17	35.590	36.300	35.510	36.090	10.497	1,542,200
2010-08-16	35.330	35.490	34.970	35.470	10.316	1,064,000
2010-08-13	34.700	35.540	34.650	35.400	10.296	1,994,400
2010-08-12	34.570	34.950	34.170	34.760	10.110	1,072,400
2010-08-11	35.030	35.090	34.740	34.810	10.125	1,006,600
2010-08-10	35.160	35.740	35.160	35.610	10.357	1,711,800
2010-08-09	35.500	35.830	35.410	35.610	10.357	1,356,800
2010-08-06	34.490	35.370	34.450	35.210	10.241	1,730,400

← NewerPage 68 of 79 · 4,734 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.