Skip to main content

Alliant Energy Corp (NQ: LNT )

60.33 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.41 52.02 51.16 51.57 1,508,281 +0.12(+0.24%)
Oct 28, 2021 51.12 51.45 716,057 +0.30(+0.58%)
Oct 27, 2021 51.50 51.61 51.09 51.15 1,098,197 -0.27(-0.53%)
Oct 26, 2021 51.14 51.42 1,654,558 +0.28(+0.55%)
Oct 25, 2021 51.88 51.88 51.09 51.14 751,350 -0.80(-1.53%)
Oct 22, 2021 51.59 52.05 51.94 818,947 +0.57(+1.11%)
Oct 21, 2021 51.17 51.42 51.05 51.37 872,734 +0.27(+0.53%)
Oct 20, 2021 50.57 51.38 50.50 51.09 1,261,960 +0.71(+1.40%)
Oct 19, 2021 50.33 50.53 50.14 50.39 1,308,551 +0.32(+0.63%)
Oct 18, 2021 50.24 50.33 49.66 50.07 1,154,484 -0.41(-0.81%)
Oct 15, 2021 50.88 50.89 50.36 50.48 1,057,002 -0.33(-0.66%)
Oct 14, 2021 50.30 50.86 50.20 50.81 938,522 +0.62(+1.23%)
Oct 13, 2021 49.78 50.23 49.29 50.20 1,243,139 +0.43(+0.85%)
Oct 12, 2021 49.56 50.08 49.36 49.77 1,298,864 +0.30(+0.60%)
Oct 11, 2021 50.65 50.72 49.36 49.47 1,634,606 -1.18(-2.32%)
Oct 08, 2021 51.14 51.23 50.54 50.65 985,459 -0.63(-1.24%)
Oct 07, 2021 51.75 52.24 51.16 51.28 1,082,937 -0.38(-0.74%)
Oct 06, 2021 50.83 51.69 50.53 51.67 1,135,859 +0.61(+1.19%)
Oct 05, 2021 51.73 51.73 50.88 51.06 1,447,180 -0.38(-0.74%)
Oct 04, 2021 50.42 51.67 50.33 51.44 1,346,133 +0.95(+1.88%)
Oct 01, 2021 51.06 51.06 50.24 50.49 1,246,962 -0.18(-0.36%)
Sep 30, 2021 51.59 51.59 50.31 50.67 1,430,138 -0.70(-1.36%)
Sep 29, 2021 50.52 51.55 50.45 51.37 1,304,476 +0.85(+1.68%)
Sep 28, 2021 50.86 50.99 50.27 50.52 1,274,256 -0.35(-0.69%)
Sep 27, 2021 51.66 52.20 50.81 50.87 1,303,604 -0.82(-1.59%)
Sep 24, 2021 51.93 52.21 51.65 51.69 882,764 -0.13(-0.24%)
Sep 23, 2021 52.03 52.48 51.76 51.82 697,072 -0.17(-0.33%)
Sep 22, 2021 52.24 52.43 51.71 51.99 774,167 -0.07(-0.14%)
Sep 21, 2021 52.60 52.91 52.01 52.06 739,561 -0.34(-0.66%)
Sep 20, 2021 52.45 52.84 51.87 52.41 1,124,122 +0.06(+0.12%)
Sep 17, 2021 53.00 53.38 52.16 52.34 2,464,844 -0.74(-1.40%)
Sep 16, 2021 53.95 53.94 53.03 53.09 905,951 -0.56(-1.05%)
Sep 15, 2021 53.42 54.06 53.32 53.65 987,370 -0.01(-0.02%)
Sep 14, 2021 53.80 54.00 53.48 53.66 698,076 -0.14(-0.25%)
Sep 13, 2021 54.54 54.69 53.63 53.79 911,452 -0.31(-0.57%)
Sep 10, 2021 54.94 55.06 54.03 54.10 1,060,337 -0.85(-1.55%)
Sep 09, 2021 55.14 55.38 54.85 54.95 1,170,088 -0.33(-0.61%)
Sep 08, 2021 53.96 55.67 53.86 55.29 1,381,470 +1.20(+2.23%)
Sep 07, 2021 55.18 55.23 54.04 54.08 1,347,857 -1.56(-2.80%)
Sep 03, 2021 56.10 56.14 55.59 55.64 753,079 -0.52(-0.93%)
Sep 02, 2021 55.95 56.26 55.82 56.16 936,710 +0.37(+0.67%)
Sep 01, 2021 55.19 56.07 54.98 55.79 1,017,760 +0.77(+1.40%)
Aug 31, 2021 55.14 55.53 54.76 55.02 1,054,385 -0.09(-0.16%)
Aug 30, 2021 54.94 55.26 54.84 55.11 640,978 +0.05(+0.08%)
Aug 27, 2021 55.01 55.34 54.74 55.07 741,510 +0.23(+0.41%)
Aug 26, 2021 54.86 54.98 54.51 54.84 942,615 +0.03(+0.05%)
Aug 25, 2021 54.82 55.06 54.51 54.82 1,034,420 -0.09(-0.16%)
Aug 24, 2021 55.12 55.24 54.44 54.91 1,105,153 -0.28(-0.51%)
Aug 23, 2021 56.28 56.28 55.16 55.19 1,222,710 -1.10(-1.95%)
Aug 20, 2021 55.63 56.44 55.33 56.28 1,304,857 +0.63(+1.14%)
Aug 19, 2021 55.48 55.95 55.46 55.65 1,035,010 +0.05(+0.10%)
Aug 18, 2021 55.87 55.87 55.30 55.59 1,021,881 -0.29(-0.52%)
Aug 17, 2021 55.19 55.89 55.19 55.88 1,123,491 +0.09(+0.16%)
Aug 16, 2021 55.53 55.96 55.16 55.79 1,204,268 +0.52(+0.93%)
Aug 13, 2021 55.09 55.33 54.91 55.28 919,128 +0.37(+0.68%)
Aug 12, 2021 55.03 55.27 54.84 54.91 945,789 -0.15(-0.28%)
Aug 11, 2021 55.00 55.36 54.71 55.06 919,470 +0.29(+0.53%)
Aug 10, 2021 54.91 54.99 54.66 54.77 785,945 -0.16(-0.30%)
Aug 09, 2021 55.30 55.39 54.64 54.93 825,045 -0.10(-0.18%)
Aug 06, 2021 54.05 55.41 53.69 55.03 1,309,908 +0.30(+0.55%)
Aug 05, 2021 54.44 54.80 54.05 54.73 1,336,940 +0.49(+0.90%)
Aug 04, 2021 54.08 54.31 53.43 54.24 1,251,445 -0.05(-0.08%)
Aug 03, 2021 53.63 54.34 53.43 54.29 1,637,327 +0.75(+1.40%)
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.