Skip to main content

Alliant Energy Corp (NQ: LNT )

49.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.38 49.79 48.37 49.77 2,252,544 +1.51(+3.13%)
Mar 26, 2024 48.67 48.73 48.02 48.26 1,579,862 -0.37(-0.76%)
Mar 25, 2024 48.72 48.94 48.39 48.63 975,508 -0.04(-0.08%)
Mar 22, 2024 49.17 49.20 48.62 48.67 1,431,508 -0.23(-0.47%)
Mar 21, 2024 48.92 49.23 48.73 48.90 2,294,030 +0.10(+0.20%)
Mar 20, 2024 48.83 49.29 48.54 48.80 1,666,846 -0.15(-0.31%)
Mar 19, 2024 48.54 49.14 48.53 48.95 1,708,819 +0.34(+0.70%)
Mar 18, 2024 48.21 49.01 48.20 48.61 1,802,291 +0.22(+0.45%)
Mar 15, 2024 47.98 48.65 47.98 48.39 4,205,765 +0.32(+0.67%)
Mar 14, 2024 48.77 48.99 47.76 48.07 1,810,100 -0.86(-1.76%)
Mar 13, 2024 48.83 49.34 48.81 48.93 1,568,568 +0.16(+0.33%)
Mar 12, 2024 49.41 49.50 48.45 48.77 1,895,364 -0.82(-1.65%)
Mar 11, 2024 49.46 49.97 49.36 49.59 1,774,712 +0.25(+0.51%)
Mar 08, 2024 49.30 49.60 48.79 49.34 1,831,169 +0.28(+0.57%)
Mar 07, 2024 49.43 49.55 49.05 49.06 2,119,835 +0.08(+0.16%)
Mar 06, 2024 48.94 49.28 48.75 48.98 2,048,442 +0.47(+0.97%)
Mar 05, 2024 48.83 49.45 48.27 48.51 2,103,600 -0.03(-0.06%)
Mar 04, 2024 47.50 48.59 47.44 48.54 1,656,214 +0.81(+1.70%)
Mar 01, 2024 47.52 47.73 46.80 47.73 1,809,220 -0.02(-0.04%)
Feb 29, 2024 47.82 48.12 47.48 47.75 2,482,185 +0.19(+0.40%)
Feb 28, 2024 47.62 47.79 47.36 47.56 1,469,416 -0.26(-0.54%)
Feb 27, 2024 47.56 47.84 47.33 47.82 1,513,488 +0.39(+0.82%)
Feb 26, 2024 48.43 48.43 47.17 47.43 1,774,579 -1.27(-2.61%)
Feb 23, 2024 48.48 49.02 48.40 48.70 2,040,162 +0.07(+0.14%)
Feb 22, 2024 48.80 48.80 48.25 48.63 1,540,751 -0.46(-0.94%)
Feb 21, 2024 48.66 49.11 48.36 49.09 1,848,070 +0.84(+1.74%)
Feb 20, 2024 48.25 48.74 48.08 48.25 2,443,243 -0.10(-0.21%)
Feb 16, 2024 48.19 48.63 47.80 48.35 2,624,650 -0.05(-0.10%)
Feb 15, 2024 47.80 48.41 47.80 48.40 2,297,888 +0.77(+1.62%)
Feb 14, 2024 47.39 47.76 47.22 47.63 1,915,049 +0.06(+0.13%)
Feb 13, 2024 48.46 48.61 47.13 47.57 2,988,686 -0.89(-1.84%)
Feb 12, 2024 48.04 48.58 47.80 48.46 1,416,189 +0.53(+1.11%)
Feb 09, 2024 47.39 47.99 47.33 47.93 1,508,101 +0.45(+0.95%)
Feb 08, 2024 47.53 47.60 46.98 47.48 1,473,143 -0.30(-0.63%)
Feb 07, 2024 48.00 48.00 47.45 47.78 1,151,983 +0.02(+0.04%)
Feb 06, 2024 47.58 48.02 47.38 47.76 1,491,142 +0.15(+0.32%)
Feb 05, 2024 48.28 48.38 47.59 47.61 1,585,753 -1.19(-2.44%)
Feb 02, 2024 49.31 49.31 48.34 48.80 1,872,667 -1.04(-2.09%)
Feb 01, 2024 48.46 49.87 48.10 49.84 2,546,886 +1.18(+2.42%)
Jan 31, 2024 49.26 49.33 48.20 48.66 10,189,616 -0.22(-0.45%)
Jan 30, 2024 48.62 49.13 48.11 48.88 1,954,079 +0.17(+0.35%)
Jan 29, 2024 48.41 48.84 48.16 48.71 1,887,124 +0.34(+0.70%)
Jan 26, 2024 48.36 48.72 48.24 48.37 2,428,304 +0.10(+0.21%)
Jan 25, 2024 48.32 48.45 47.81 48.27 2,781,243 +0.60(+1.27%)
Jan 24, 2024 48.51 48.84 47.54 47.67 2,137,305 -0.62(-1.29%)
Jan 23, 2024 48.03 48.33 47.68 48.29 2,177,725 +0.31(+0.64%)
Jan 22, 2024 48.35 48.67 47.83 47.99 1,546,421 -0.41(-0.84%)
Jan 19, 2024 48.69 48.79 48.20 48.39 1,635,291 -0.18(-0.37%)
Jan 18, 2024 48.81 48.82 48.17 48.57 1,802,952 -0.49(-0.99%)
Jan 17, 2024 49.41 49.97 48.74 49.06 1,909,088 -0.73(-1.47%)
Jan 16, 2024 49.83 50.27 49.58 49.79 2,397,450 -0.10(-0.20%)
Jan 12, 2024 49.87 50.13 49.56 49.89 2,227,611 +0.29(+0.58%)
Jan 11, 2024 50.87 51.10 49.47 49.60 2,549,069 -1.80(-3.51%)
Jan 10, 2024 51.70 51.76 51.25 51.40 1,283,203 -0.31(-0.59%)
Jan 09, 2024 51.65 51.82 51.37 51.71 1,418,711 -0.11(-0.21%)
Jan 08, 2024 51.49 51.85 51.23 51.82 1,292,700 +0.30(+0.58%)
Jan 05, 2024 51.40 51.82 51.11 51.52 1,186,386 +0.09(+0.17%)
Jan 04, 2024 51.20 51.78 51.05 51.43 1,607,422 +0.18(+0.35%)
Jan 03, 2024 51.44 51.55 51.01 51.25 1,606,429 -0.12(-0.23%)
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.