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 (%)
Jan 29, 2021 44.29 44.67 43.70 44.22 1,980,578 -0.28(-0.63%)
Jan 28, 2021 44.47 45.37 44.15 44.51 1,360,247 +0.35(+0.79%)
Jan 27, 2021 44.75 45.18 43.73 44.16 1,611,036 -0.78(-1.73%)
Jan 26, 2021 45.53 45.53 44.67 44.93 1,195,072 -0.59(-1.31%)
Jan 25, 2021 44.55 45.69 44.22 45.53 2,446,136 +0.98(+2.21%)
Jan 22, 2021 44.92 44.92 43.91 44.55 1,423,536 -0.31(-0.68%)
Jan 21, 2021 44.87 45.22 44.64 44.85 1,020,762 -0.15(-0.34%)
Jan 20, 2021 44.46 45.21 44.37 45.01 2,070,904 +0.26(+0.58%)
Jan 19, 2021 44.95 45.19 44.20 44.74 2,145,424 +0.14(+0.32%)
Jan 15, 2021 43.22 44.69 43.02 44.60 1,832,828 +1.24(+2.87%)
Jan 14, 2021 43.89 43.91 42.88 43.36 1,038,684 -0.59(-1.34%)
Jan 13, 2021 43.45 44.13 43.25 43.95 1,055,380 +0.64(+1.49%)
Jan 12, 2021 43.64 43.76 42.56 43.30 1,021,266 -0.47(-1.07%)
Jan 11, 2021 44.47 44.68 43.48 43.77 1,134,645 -0.72(-1.62%)
Jan 08, 2021 44.36 44.60 43.87 44.49 1,312,728 +0.22(+0.49%)
Jan 07, 2021 45.93 45.93 44.26 44.28 1,461,447 -1.70(-3.71%)
Jan 06, 2021 45.60 46.23 45.29 45.98 1,075,817 +0.68(+1.50%)
Jan 05, 2021 45.53 45.79 45.10 45.30 1,073,783 -0.22(-0.49%)
Jan 04, 2021 46.46 46.47 45.32 45.52 895,868 -0.94(-2.02%)
Dec 31, 2020 46.46 46.46 46.46 625,333 +0.69(+1.52%)
Dec 30, 2020 45.55 45.98 45.40 45.76 625,333 +0.25(+0.55%)
Dec 29, 2020 45.63 45.90 45.31 45.51 1,163,145 +0.15(+0.34%)
Dec 28, 2020 45.39 45.82 45.19 45.36 824,749 +0.26(+0.58%)
Dec 24, 2020 44.70 45.14 42.92 45.10 824,240 +0.43(+0.97%)
Dec 23, 2020 45.50 45.69 44.66 44.66 1,115,086 -0.57(-1.27%)
Dec 22, 2020 45.36 45.38 45.00 45.24 1,175,388 -0.15(-0.33%)
Dec 21, 2020 45.56 45.81 44.50 45.38 1,877,138 -0.64(-1.39%)
Dec 18, 2020 46.49 46.78 45.68 46.02 2,886,006 -0.61(-1.31%)
Dec 17, 2020 46.74 47.16 46.58 46.64 1,357,779 +0.08(+0.17%)
Dec 16, 2020 47.40 47.65 46.54 46.56 1,529,402 -0.67(-1.41%)
Dec 15, 2020 46.48 47.40 46.17 47.22 1,228,996 +0.94(+2.03%)
Dec 14, 2020 47.06 47.30 46.27 46.29 751,673 -0.33(-0.71%)
Dec 11, 2020 46.50 46.73 46.37 46.62 898,667 -0.14(-0.30%)
Dec 10, 2020 46.87 47.21 46.42 46.75 1,127,101 -0.39(-0.83%)
Dec 09, 2020 47.61 47.65 46.81 47.15 1,288,705 -0.42(-0.88%)
Dec 08, 2020 47.87 48.06 47.38 47.57 1,305,518 -0.52(-1.08%)
Dec 07, 2020 47.80 48.12 47.54 48.08 1,405,354 +0.41(+0.86%)
Dec 04, 2020 48.09 48.48 47.48 47.67 1,408,673 -0.43(-0.90%)
Dec 03, 2020 48.40 48.40 47.67 48.11 1,647,308 -0.41(-0.85%)
Dec 02, 2020 47.92 48.55 47.50 48.52 1,566,258 +0.41(+0.84%)
Dec 01, 2020 47.75 48.41 47.61 48.12 1,503,898 +0.69(+1.46%)
Nov 30, 2020 47.43 47.74 46.98 47.42 2,321,547 -0.14(-0.30%)
Nov 27, 2020 48.13 48.42 47.39 47.57 511,448 -0.68(-1.40%)
Nov 25, 2020 48.16 48.57 47.57 48.24 1,422,538 +0.13(+0.26%)
Nov 24, 2020 47.82 48.23 47.38 48.12 1,348,038 +0.56(+1.18%)
Nov 23, 2020 47.93 48.14 47.42 47.56 1,163,497 -0.11(-0.23%)
Nov 20, 2020 47.35 47.92 47.03 47.67 1,849,799 +0.36(+0.76%)
Nov 19, 2020 48.32 48.43 47.08 47.30 1,134,286 -0.53(-1.11%)
Nov 18, 2020 49.57 49.68 47.79 47.84 1,665,942 -1.51(-3.05%)
Nov 17, 2020 50.69 50.98 49.28 49.34 1,559,056 -1.54(-3.03%)
Nov 16, 2020 51.40 51.50 50.30 50.88 1,145,329 +0.22(+0.43%)
Nov 13, 2020 50.95 51.21 50.35 50.67 1,084,678 +0.06(+0.12%)
Nov 12, 2020 51.54 51.74 50.36 50.60 1,421,989 -1.16(-2.25%)
Nov 11, 2020 51.54 52.09 51.37 51.77 814,056 +0.41(+0.81%)
Nov 10, 2020 50.86 51.73 50.86 51.35 1,256,118 +0.30(+0.58%)
Nov 09, 2020 51.59 52.38 50.76 51.06 1,720,316 +1.86(+3.77%)
Nov 06, 2020 49.81 50.30 48.73 49.20 1,162,100 -0.28(-0.56%)
Nov 05, 2020 50.36 50.64 49.27 49.48 1,271,011 -0.41(-0.83%)
Nov 04, 2020 50.76 51.82 49.69 49.89 1,720,849 -0.99(-1.95%)
Nov 03, 2020 50.42 51.86 50.23 50.88 2,164,595 -0.23(-0.44%)
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.