Skip to main content

Alliant Energy Corp (NQ: LNT )

50.09 +0.31 (+0.63%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.43 48.89 48.36 48.49 1,506,959 -0.15(-0.31%)
Aug 28, 2020 48.40 48.66 47.95 48.64 933,786 +0.29(+0.59%)
Aug 27, 2020 48.77 49.13 48.17 48.35 1,013,776 -0.04(-0.07%)
Aug 26, 2020 48.64 48.66 47.74 48.39 1,566,652 -0.19(-0.39%)
Aug 25, 2020 49.30 49.31 48.48 48.57 977,991 -0.36(-0.73%)
Aug 24, 2020 48.59 48.97 47.99 48.93 936,907 +0.51(+1.05%)
Aug 21, 2020 48.18 48.53 47.60 48.42 1,053,957 +0.41(+0.86%)
Aug 20, 2020 47.90 48.47 47.59 48.01 986,024 -0.18(-0.37%)
Aug 19, 2020 48.18 48.40 47.87 48.19 1,089,890 +0.15(+0.32%)
Aug 18, 2020 48.16 48.36 47.73 48.04 892,652 -0.22(-0.46%)
Aug 17, 2020 48.39 48.77 48.07 48.26 1,263,313 +0.12(+0.24%)
Aug 14, 2020 48.42 48.71 48.04 48.15 768,606 -0.19(-0.39%)
Aug 13, 2020 48.44 48.47 47.81 48.33 1,319,743 +0.04(+0.09%)
Aug 12, 2020 48.31 48.74 47.95 48.29 987,829 +0.24(+0.50%)
Aug 11, 2020 49.78 49.78 47.89 48.05 1,017,880 -1.51(-3.05%)
Aug 10, 2020 49.27 49.77 48.92 49.56 1,262,699 +0.56(+1.15%)
Aug 07, 2020 47.07 49.35 46.76 49.00 1,648,449 +1.24(+2.59%)
Aug 06, 2020 47.24 47.86 46.87 47.76 1,427,677 +0.42(+0.89%)
Aug 05, 2020 48.46 48.50 47.23 47.34 1,909,730 -0.83(-1.73%)
Aug 04, 2020 47.94 48.47 47.82 48.17 1,313,403 +0.26(+0.54%)
Aug 03, 2020 48.11 48.21 47.31 47.91 877,666 -0.30(-0.63%)
Jul 31, 2020 48.02 48.26 47.46 48.22 1,338,080 +0.07(+0.15%)
Jul 30, 2020 47.65 48.31 47.12 48.15 1,151,378 +0.13(+0.26%)
Jul 29, 2020 47.82 48.11 47.57 48.02 720,561 +0.35(+0.73%)
Jul 28, 2020 46.93 47.96 46.75 47.67 1,246,864 +0.67(+1.42%)
Jul 27, 2020 47.13 47.24 46.55 47.01 1,388,574 -0.22(-0.47%)
Jul 24, 2020 47.52 48.01 46.95 47.23 1,595,344 -0.12(-0.24%)
Jul 23, 2020 46.85 47.51 46.83 47.34 1,799,873 +0.62(+1.33%)
Jul 22, 2020 44.77 46.77 44.69 46.72 1,630,185 +1.62(+3.59%)
Jul 21, 2020 44.80 45.73 44.69 45.10 1,303,640 +0.25(+0.56%)
Jul 20, 2020 44.94 45.25 44.68 44.85 901,545 -0.28(-0.63%)
Jul 17, 2020 44.45 45.19 44.34 45.14 1,493,779 +0.92(+2.09%)
Jul 16, 2020 43.84 44.40 43.79 44.21 979,233 +0.32(+0.73%)
Jul 15, 2020 44.49 44.93 43.87 43.89 1,443,955 -0.11(-0.24%)
Jul 14, 2020 43.82 44.15 43.47 44.00 2,092,889 +0.48(+1.11%)
Jul 13, 2020 43.50 43.86 43.26 43.52 2,492,757 -0.08(-0.19%)
Jul 10, 2020 42.94 43.83 42.94 43.60 1,006,763 +0.70(+1.64%)
Jul 09, 2020 43.01 43.10 42.25 42.90 1,514,587 -0.23(-0.54%)
Jul 08, 2020 43.05 43.33 42.72 43.13 1,511,694 +0.04(+0.08%)
Jul 07, 2020 43.19 43.33 42.77 43.09 1,918,978 -0.47(-1.08%)
Jul 06, 2020 44.23 44.62 43.35 43.57 1,723,247 -0.37(-0.85%)
Jul 02, 2020 43.85 44.13 43.65 43.94 1,291,212 +0.59(+1.35%)
Jul 01, 2020 42.47 43.53 42.39 43.35 1,079,426 +0.82(+1.92%)
Jun 30, 2020 42.15 42.80 42.04 42.53 1,674,819 +0.39(+0.93%)
Jun 29, 2020 42.33 42.36 41.53 42.14 1,485,827 +0.31(+0.74%)
Jun 26, 2020 41.64 42.28 41.25 41.83 3,759,586 +0.25(+0.60%)
Jun 25, 2020 41.84 41.95 41.03 41.58 1,972,098 -0.31(-0.74%)
Jun 24, 2020 42.14 42.33 41.40 41.89 2,597,608 -0.68(-1.61%)
Jun 23, 2020 43.53 44.16 42.38 42.58 1,188,550 -0.53(-1.23%)
Jun 22, 2020 42.67 43.31 42.24 43.11 1,428,926 +0.44(+1.03%)
Jun 19, 2020 44.25 44.25 42.55 42.67 5,265,176 -0.92(-2.12%)
Jun 18, 2020 43.24 43.65 43.04 43.59 990,911 +0.11(+0.25%)
Jun 17, 2020 43.81 43.94 42.92 43.49 1,316,038 -0.08(-0.18%)
Jun 16, 2020 44.25 44.76 43.30 43.57 1,570,345 +0.07(+0.16%)
Jun 15, 2020 42.21 43.89 41.98 43.49 1,194,860 +0.33(+0.76%)
Jun 12, 2020 44.10 44.10 42.77 43.17 1,816,020 -0.12(-0.29%)
Jun 11, 2020 44.43 44.79 42.88 43.29 1,810,431 -1.80(-4.00%)
Jun 10, 2020 44.93 45.51 44.81 45.09 1,252,755 -0.04(-0.10%)
Jun 09, 2020 46.01 46.46 44.83 45.14 1,219,076 -1.38(-2.96%)
Jun 08, 2020 44.96 46.65 44.50 46.52 1,550,413 +1.49(+3.32%)
Jun 05, 2020 45.03 45.96 44.77 45.02 1,240,598 +0.48(+1.08%)
Jun 04, 2020 45.00 45.35 44.13 44.54 1,874,279 -0.84(-1.84%)
Jun 03, 2020 45.01 45.73 44.69 45.38 1,531,758 +0.78(+1.75%)
Jun 02, 2020 44.05 44.63 43.75 44.60 1,746,873 +0.62(+1.42%)
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.