Skip to main content

Alliant Energy Corp (NQ: LNT )

50.40 +0.63 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.55 52.55 51.24 51.61 1,404,068 -0.71(-1.36%)
Sep 29, 2021 51.46 52.51 51.39 52.32 1,280,696 +0.87(+1.68%)
Sep 28, 2021 51.80 51.93 51.20 51.45 1,251,027 -0.36(-0.69%)
Sep 27, 2021 52.62 53.17 51.76 51.81 1,279,841 -0.84(-1.59%)
Sep 24, 2021 52.89 53.18 52.61 52.65 866,672 -0.13(-0.24%)
Sep 23, 2021 52.99 53.45 52.72 52.78 684,365 -0.18(-0.33%)
Sep 22, 2021 53.21 53.41 52.67 52.96 760,054 -0.07(-0.14%)
Sep 21, 2021 53.57 53.89 52.97 53.03 726,079 -0.35(-0.66%)
Sep 20, 2021 53.43 53.82 52.84 53.38 1,103,630 +0.06(+0.12%)
Sep 17, 2021 53.98 54.37 53.13 53.32 2,419,913 -0.76(-1.40%)
Sep 16, 2021 54.95 54.94 54.02 54.07 889,437 -0.57(-1.05%)
Sep 15, 2021 54.41 55.07 54.31 54.64 969,371 -0.01(-0.02%)
Sep 14, 2021 54.80 55.00 54.47 54.65 685,351 -0.14(-0.25%)
Sep 13, 2021 55.56 55.70 54.63 54.79 894,837 -0.31(-0.57%)
Sep 10, 2021 55.96 56.08 55.04 55.10 1,041,008 -0.87(-1.55%)
Sep 09, 2021 56.16 56.40 55.87 55.97 1,148,759 -0.34(-0.61%)
Sep 08, 2021 54.97 56.70 54.86 56.31 1,356,287 +1.23(+2.23%)
Sep 07, 2021 56.20 56.26 55.04 55.09 1,323,287 -1.59(-2.80%)
Sep 03, 2021 57.14 57.18 56.62 56.67 739,351 -0.53(-0.93%)
Sep 02, 2021 56.99 57.31 56.86 57.21 919,635 +0.38(+0.67%)
Sep 01, 2021 56.21 57.11 56.00 56.83 999,207 +0.78(+1.40%)
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%)
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.