Skip to main content

Alliant Energy Corp (NQ: LNT )

50.16 +0.39 (+0.79%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 56.16 56.56 55.78 56.04 1,035,165 -0.09(-0.16%)
Aug 30, 2021 55.96 56.28 55.86 56.14 629,294 +0.05(+0.08%)
Aug 27, 2021 56.04 56.37 55.76 56.09 727,993 +0.23(+0.41%)
Aug 26, 2021 55.88 56.00 55.52 55.86 925,432 +0.03(+0.05%)
Aug 25, 2021 55.83 56.08 55.52 55.83 1,015,564 -0.09(-0.16%)
Aug 24, 2021 56.15 56.26 55.45 55.92 1,085,007 -0.29(-0.51%)
Aug 23, 2021 57.33 57.33 56.18 56.21 1,200,421 -1.12(-1.95%)
Aug 20, 2021 56.66 57.48 56.36 57.33 1,281,071 +0.65(+1.14%)
Aug 19, 2021 56.51 56.99 56.49 56.68 1,016,143 +0.06(+0.10%)
Aug 18, 2021 56.90 56.90 56.33 56.63 1,003,253 -0.29(-0.52%)
Aug 17, 2021 56.21 56.93 56.21 56.92 1,103,011 +0.09(+0.16%)
Aug 16, 2021 56.56 56.99 56.18 56.83 1,182,315 +0.53(+0.93%)
Aug 13, 2021 56.11 56.36 55.92 56.30 902,373 +0.38(+0.68%)
Aug 12, 2021 56.05 56.29 55.86 55.92 928,549 -0.16(-0.28%)
Aug 11, 2021 56.02 56.39 55.73 56.08 902,709 +0.30(+0.53%)
Aug 10, 2021 55.93 56.01 55.68 55.79 771,618 -0.17(-0.30%)
Aug 09, 2021 56.33 56.42 55.66 55.95 810,005 -0.10(-0.18%)
Aug 06, 2021 55.05 56.44 54.69 56.05 1,286,030 +0.30(+0.55%)
Aug 05, 2021 55.45 55.82 55.05 55.75 1,312,569 +0.50(+0.90%)
Aug 04, 2021 55.09 55.32 54.42 55.25 1,228,632 -0.05(-0.08%)
Aug 03, 2021 54.63 55.34 54.43 55.30 1,607,480 +0.77(+1.40%)
Aug 02, 2021 53.99 54.57 53.86 54.53 1,007,047 +0.57(+1.06%)
Jul 30, 2021 54.29 54.79 53.89 53.96 1,011,411 -0.35(-0.64%)
Jul 29, 2021 54.48 54.63 54.03 54.31 793,157 -0.05(-0.10%)
Jul 28, 2021 54.69 54.80 53.98 54.36 1,339,494 -0.35(-0.64%)
Jul 27, 2021 53.62 54.86 53.48 54.71 1,123,249 +1.05(+1.96%)
Jul 26, 2021 53.73 53.93 53.17 53.66 840,858 -0.01(-0.02%)
Jul 23, 2021 52.75 53.70 52.75 53.67 832,381 +0.96(+1.82%)
Jul 22, 2021 52.51 52.94 52.35 52.71 1,086,051 +0.13(+0.24%)
Jul 21, 2021 53.19 53.60 52.54 52.58 1,083,481 -0.81(-1.53%)
Jul 20, 2021 53.26 54.24 53.19 53.39 1,273,106 +0.24(+0.45%)
Jul 19, 2021 53.75 53.83 52.52 53.16 1,609,531 -0.46(-0.85%)
Jul 16, 2021 52.94 53.93 52.91 53.61 1,177,641 +0.68(+1.28%)
Jul 15, 2021 52.19 52.97 52.13 52.94 1,058,987 +0.53(+1.01%)
Jul 14, 2021 51.90 52.56 51.58 52.41 842,392 +0.64(+1.24%)
Jul 13, 2021 52.09 52.19 51.54 51.76 911,876 -0.38(-0.72%)
Jul 12, 2021 51.86 52.28 51.55 52.14 1,013,320 +0.16(+0.32%)
Jul 09, 2021 51.93 52.18 51.13 51.97 2,298,996 -0.07(-0.14%)
Jul 08, 2021 52.02 52.24 51.73 52.05 836,654 +0.01(+0.02%)
Jul 07, 2021 51.73 52.09 51.32 52.04 887,127 +0.40(+0.78%)
Jul 06, 2021 51.12 51.67 50.52 51.64 1,397,661 -0.03(-0.05%)
Jul 02, 2021 51.47 51.71 51.29 51.66 1,001,920 +0.14(+0.27%)
Jul 01, 2021 51.39 51.82 50.90 51.53 1,219,718 +0.47(+0.91%)
Jun 30, 2021 51.06 51.23 50.67 51.06 1,046,633 +0.02(+0.04%)
Jun 29, 2021 52.18 52.50 50.88 51.04 1,414,942 -1.25(-2.40%)
Jun 28, 2021 52.43 52.71 52.13 52.30 788,998 -0.02(-0.03%)
Jun 25, 2021 51.54 52.33 51.54 52.31 899,366 +0.65(+1.26%)
Jun 24, 2021 52.04 52.04 51.51 51.66 1,101,314 -0.30(-0.58%)
Jun 23, 2021 52.47 52.61 51.63 51.97 1,744,517 -0.44(-0.84%)
Jun 22, 2021 52.48 52.87 52.36 52.41 1,251,602 -0.09(-0.17%)
Jun 21, 2021 51.62 52.62 51.41 52.50 1,531,721 +0.92(+1.78%)
Jun 18, 2021 52.99 53.28 51.44 51.58 2,371,482 -1.64(-3.08%)
Jun 17, 2021 52.62 53.34 52.46 53.22 1,248,472 +0.50(+0.96%)
Jun 16, 2021 53.66 53.99 52.69 52.72 1,412,986 -1.08(-2.01%)
Jun 15, 2021 53.56 54.12 53.33 53.80 822,328 +0.16(+0.31%)
Jun 14, 2021 53.58 53.70 53.24 53.63 1,170,401 -0.01(-0.02%)
Jun 11, 2021 53.59 53.70 53.35 53.64 923,049 +0.04(+0.07%)
Jun 10, 2021 53.51 53.71 53.29 53.60 893,581 +0.22(+0.41%)
Jun 09, 2021 52.95 53.46 52.77 53.38 1,053,057 +0.65(+1.23%)
Jun 08, 2021 53.24 53.40 52.30 52.73 2,091,974 -0.47(-0.88%)
Jun 07, 2021 53.32 53.46 53.03 53.20 1,142,332 -0.01(-0.02%)
Jun 04, 2021 53.38 53.50 53.00 53.21 824,150 -0.02(-0.03%)
Jun 03, 2021 52.45 53.45 52.45 53.23 1,583,526 +0.49(+0.92%)
Jun 02, 2021 52.23 52.95 51.97 52.74 1,144,620 +0.56(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.