Alliant Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	32.920	33.990	32.880	33.700	9.694	2,135,800
2010-05-10	32.910	33.300	32.630	33.270	9.571	1,886,600
2010-05-07	32.140	32.540	31.480	31.770	9.139	3,250,800
2010-05-06	33.250	34.110	29.200	32.190	9.260	3,029,600
2010-05-05	33.510	33.680	33.080	33.500	9.637	1,788,600
2010-05-04	32.550	34.330	31.910	33.660	9.683	1,910,000
2010-05-03	34.280	34.590	34.080	34.530	9.933	1,569,800
2010-04-30	34.210	34.670	34.130	34.200	9.838	1,632,800
2010-04-29	33.920	34.320	33.670	34.140	9.821	2,077,800
2010-04-28	34.110	34.240	33.660	33.820	9.729	4,027,600
2010-04-27	35.140	35.170	34.150	34.200	9.724	2,494,400
2010-04-26	35.480	35.710	35.320	35.360	10.054	1,193,400
2010-04-23	35.770	35.770	35.410	35.630	10.131	1,265,800
2010-04-22	35.230	35.740	35.020	35.730	10.159	1,410,000
2010-04-21	34.940	35.460	34.940	35.340	10.049	1,548,800
2010-04-20	34.660	34.990	34.460	34.950	9.938	1,256,400
2010-04-19	34.490	34.550	34.210	34.480	9.804	857,200
2010-04-16	34.450	34.700	34.330	34.490	9.807	2,421,600
2010-04-15	34.200	34.990	34.200	34.560	9.827	1,874,800
2010-04-14	33.820	34.450	33.760	34.300	9.753	1,793,000
2010-04-13	33.690	33.760	33.510	33.760	9.599	1,203,400
2010-04-12	33.550	33.780	33.520	33.770	9.602	606,400
2010-04-09	33.710	33.710	33.080	33.610	9.557	1,109,000
2010-04-08	33.790	33.800	33.410	33.630	9.562	872,600
2010-04-07	34.010	34.120	33.620	33.870	9.631	877,600
2010-04-06	33.670	34.200	33.380	34.160	9.713	1,028,200
2010-04-05	33.820	34.150	33.750	33.930	9.648	1,043,200
2010-04-01	33.380	33.790	33.310	33.790	9.608	1,190,000
2010-03-31	33.360	33.610	33.210	33.260	9.457	1,866,800
2010-03-30	33.550	33.570	33.300	33.380	9.491	1,207,600
2010-03-29	33.230	33.500	33.200	33.450	9.511	1,221,400
2010-03-26	33.240	33.450	33.070	33.160	9.429	2,643,800
2010-03-25	33.480	33.530	33.110	33.190	9.437	1,204,800
2010-03-24	33.480	33.480	33.200	33.220	9.446	1,512,200
2010-03-23	32.820	33.600	32.780	33.460	9.514	2,358,200
2010-03-22	32.600	32.930	32.460	32.830	9.335	1,554,600
2010-03-19	32.700	32.710	32.340	32.700	9.298	3,366,400
2010-03-18	33.540	33.600	32.210	32.480	9.235	4,559,400
2010-03-17	33.630	33.820	33.500	33.790	9.608	900,800
2010-03-16	33.610	33.750	33.400	33.490	9.523	2,727,200
2010-03-15	33.660	33.870	33.490	33.610	9.557	961,000
2010-03-12	33.690	33.770	33.490	33.770	9.602	2,194,000
2010-03-11	32.970	33.530	32.910	33.530	9.534	1,072,400
2010-03-10	33.050	33.210	32.860	33.180	9.434	924,600
2010-03-09	33.080	33.200	32.830	33.080	9.406	992,800
2010-03-08	32.730	33.170	32.730	33.080	9.406	1,316,400
2010-03-05	32.730	32.900	32.520	32.850	9.341	948,800
2010-03-04	32.600	32.600	32.140	32.510	9.244	1,084,600
2010-03-03	32.660	32.840	32.390	32.470	9.233	900,400
2010-03-02	32.270	32.700	32.240	32.690	9.295	1,168,400
2010-03-01	31.780	32.210	31.780	32.210	9.159	1,084,400
2010-02-26	31.820	31.820	31.480	31.630	8.994	905,000
2010-02-25	31.710	31.750	31.280	31.730	9.022	1,317,400
2010-02-24	32.090	32.190	31.700	32.020	9.105	982,800
2010-02-23	32.280	32.450	32.020	32.080	9.122	1,144,600
2010-02-22	32.500	32.820	32.290	32.430	9.221	839,200
2010-02-19	31.780	32.490	31.740	32.420	9.218	1,004,800
2010-02-18	31.630	31.970	31.540	31.910	9.073	922,000
2010-02-17	31.670	31.870	31.330	31.600	8.985	1,070,200
2010-02-16	31.230	31.690	31.220	31.660	9.002	1,185,600

← NewerPage 70 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.