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 (%)
Nov 30, 2021 52.87 52.92 50.63 50.87 3,704,181 -2.31(-4.35%)
Nov 29, 2021 52.82 53.27 52.39 53.19 1,124,380 +0.50(+0.95%)
Nov 26, 2021 53.27 53.66 52.48 52.68 687,194 -0.82(-1.53%)
Nov 24, 2021 53.85 53.95 53.32 53.50 834,303 -0.22(-0.41%)
Nov 23, 2021 53.89 54.10 53.40 53.72 1,222,780 +1.05(+1.99%)
Nov 22, 2021 52.67 53.84 52.46 52.67 1,633,102 -0.06(-0.11%)
Nov 19, 2021 51.61 52.95 51.47 52.73 3,618,604 +1.43(+2.79%)
Nov 18, 2021 51.98 51.39 51.13 51.30 1,438,615 -0.80(-1.53%)
Nov 17, 2021 51.83 52.21 51.30 52.10 1,418,944 +0.11(+0.21%)
Nov 16, 2021 52.41 52.68 51.87 51.99 1,429,985 -0.23(-0.44%)
Nov 15, 2021 51.50 52.24 51.38 52.22 1,444,482 +0.88(+1.72%)
Nov 12, 2021 51.36 51.48 50.98 51.34 895,549 -0.02(-0.04%)
Nov 11, 2021 52.00 52.00 50.98 51.36 1,065,325 -0.72(-1.37%)
Nov 10, 2021 51.67 52.11 52.07 1,020,773 +0.60(+1.17%)
Nov 09, 2021 51.40 51.67 51.09 51.47 905,884 +0.14(+0.27%)
Nov 08, 2021 52.39 52.39 50.98 51.33 1,421,856 -1.06(-2.02%)
Nov 05, 2021 52.82 53.03 51.72 52.39 2,013,323 +0.72(+1.38%)
Nov 04, 2021 52.36 52.72 51.02 51.67 1,530,870 -0.72(-1.38%)
Nov 03, 2021 53.07 53.42 52.12 52.40 1,032,728 -0.60(-1.14%)
Nov 02, 2021 52.93 53.13 52.49 53.00 1,173,063 +0.21(+0.40%)
Nov 01, 2021 52.48 52.84 52.06 52.79 1,058,095 +0.26(+0.49%)
Oct 29, 2021 52.36 52.98 52.11 52.53 1,480,799 +0.12(+0.23%)
Oct 28, 2021 52.07 52.40 703,004 +0.30(+0.58%)
Oct 27, 2021 52.46 52.57 52.03 52.10 1,078,178 -0.28(-0.53%)
Oct 26, 2021 52.09 52.38 1,624,397 +0.29(+0.55%)
Oct 25, 2021 52.85 52.85 52.04 52.09 737,654 -0.81(-1.53%)
Oct 22, 2021 52.55 53.02 52.90 804,018 +0.58(+1.11%)
Oct 21, 2021 52.12 52.38 51.99 52.32 856,825 +0.28(+0.53%)
Oct 20, 2021 51.51 52.33 51.44 52.04 1,238,956 +0.72(+1.40%)
Oct 19, 2021 51.27 51.47 51.08 51.32 1,284,698 +0.32(+0.63%)
Oct 18, 2021 51.17 51.26 50.59 51.00 1,133,439 -0.41(-0.81%)
Oct 15, 2021 51.82 51.83 51.30 51.42 1,037,734 -0.34(-0.66%)
Oct 14, 2021 51.23 51.80 51.13 51.76 921,414 +0.63(+1.23%)
Oct 13, 2021 50.71 51.16 50.21 51.13 1,220,478 +0.43(+0.85%)
Oct 12, 2021 50.48 51.01 50.27 50.70 1,275,187 +0.30(+0.60%)
Oct 11, 2021 51.59 51.67 50.27 50.39 1,604,809 -1.20(-2.32%)
Oct 08, 2021 52.09 52.18 51.48 51.59 967,495 -0.65(-1.24%)
Oct 07, 2021 52.71 53.21 52.11 52.24 1,063,196 -0.39(-0.74%)
Oct 06, 2021 51.78 52.65 51.47 52.62 1,115,154 +0.62(+1.19%)
Oct 05, 2021 52.69 52.69 51.82 52.01 1,420,799 -0.39(-0.74%)
Oct 04, 2021 51.35 52.63 51.26 52.39 1,321,595 +0.97(+1.88%)
Oct 01, 2021 52.01 52.01 51.18 51.43 1,224,231 -0.18(-0.36%)
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%)
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.