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 (%)
Mar 31, 2020 43.83 44.55 42.36 42.61 3,262,846 -2.01(-4.51%)
Mar 30, 2020 42.68 44.82 41.78 44.62 2,455,365 +2.49(+5.91%)
Mar 27, 2020 40.92 43.53 40.30 42.14 1,994,409 -0.13(-0.31%)
Mar 26, 2020 39.04 42.90 38.99 42.27 3,274,354 +3.28(+8.42%)
Mar 25, 2020 38.01 40.49 35.75 38.99 3,958,597 +0.28(+0.73%)
Mar 24, 2020 36.18 38.84 34.71 38.70 4,607,445 +3.42(+9.68%)
Mar 23, 2020 35.54 35.93 33.23 35.29 3,234,234 -0.63(-1.74%)
Mar 20, 2020 39.76 39.83 35.48 35.91 3,729,530 -3.82(-9.62%)
Mar 19, 2020 43.27 43.59 39.28 39.74 2,557,716 -3.48(-8.05%)
Mar 18, 2020 44.18 45.50 41.25 43.21 3,213,728 -3.00(-6.49%)
Mar 17, 2020 42.89 47.60 42.81 46.21 4,627,156 +4.24(+10.11%)
Mar 16, 2020 42.24 44.38 40.97 41.97 5,050,893 -2.95(-6.56%)
Mar 13, 2020 44.05 45.09 41.96 44.91 2,692,378 +2.40(+5.65%)
Mar 12, 2020 43.02 45.65 40.04 42.51 3,521,738 -3.01(-6.61%)
Mar 11, 2020 46.60 47.47 44.92 45.52 3,553,430 -2.13(-4.46%)
Mar 10, 2020 48.33 49.45 45.85 47.65 3,806,093 -0.14(-0.30%)
Mar 09, 2020 48.20 49.78 46.94 47.79 3,834,680 -2.94(-5.79%)
Mar 06, 2020 49.43 50.93 48.50 50.73 2,798,790 +0.09(+0.17%)
Mar 05, 2020 50.32 51.20 49.93 50.64 1,833,682 -0.41(-0.81%)
Mar 04, 2020 48.90 51.31 48.52 51.06 1,895,490 +2.73(+5.64%)
Mar 03, 2020 48.79 49.89 48.14 48.33 2,548,394 -0.52(-1.07%)
Mar 02, 2020 46.07 48.95 46.00 48.85 2,498,700 +2.86(+6.22%)
Feb 28, 2020 47.34 47.65 45.22 45.99 3,863,593 -2.50(-5.15%)
Feb 27, 2020 51.03 51.21 48.40 48.49 2,510,660 -2.54(-4.98%)
Feb 26, 2020 51.23 51.85 51.00 51.03 2,570,024 -0.16(-0.31%)
Feb 25, 2020 51.97 52.51 51.14 51.19 2,123,518 -0.73(-1.40%)
Feb 24, 2020 52.43 52.77 51.82 51.92 1,876,265 -0.27(-0.52%)
Feb 21, 2020 52.64 53.18 52.07 52.19 2,714,250 -0.38(-0.72%)
Feb 20, 2020 52.39 52.65 52.16 52.57 1,490,798 +0.09(+0.18%)
Feb 19, 2020 53.08 53.08 52.40 52.47 1,076,973 -0.62(-1.16%)
Feb 18, 2020 52.90 53.19 52.72 53.09 1,087,275 +0.38(+0.71%)
Feb 14, 2020 52.48 52.75 52.35 52.72 1,296,892 +0.32(+0.61%)
Feb 13, 2020 51.74 52.41 51.64 52.40 1,608,963 +0.64(+1.23%)
Feb 12, 2020 51.36 51.88 51.31 51.76 1,251,213 +0.24(+0.46%)
Feb 11, 2020 51.59 51.83 51.48 51.52 1,217,023 -0.03(-0.05%)
Feb 10, 2020 51.61 51.68 51.37 51.55 1,417,545 +0.08(+0.15%)
Feb 07, 2020 51.86 52.04 51.45 51.47 1,416,224 -0.18(-0.34%)
Feb 06, 2020 51.78 51.97 51.54 51.65 2,312,587 -0.03(-0.05%)
Feb 05, 2020 51.62 51.96 51.44 51.67 1,797,406 -0.09(-0.17%)
Feb 04, 2020 52.45 52.58 51.68 51.76 1,478,754 -0.76(-1.44%)
Feb 03, 2020 52.57 52.69 52.30 52.52 1,414,921 +0.14(+0.27%)
Jan 31, 2020 52.29 52.72 52.16 52.38 1,307,998 -0.05(-0.10%)
Jan 30, 2020 51.99 52.48 51.66 52.43 1,299,188 +0.64(+1.23%)
Jan 29, 2020 51.95 51.95 51.53 51.80 1,403,580 -0.06(-0.12%)
Jan 28, 2020 51.77 52.03 51.45 51.86 2,098,235 +0.28(+0.54%)
Jan 27, 2020 51.74 52.10 51.37 51.58 1,319,124 -0.09(-0.17%)
Jan 24, 2020 51.25 51.75 51.15 51.67 1,471,928 +0.41(+0.80%)
Jan 23, 2020 50.66 51.28 50.56 51.25 1,514,874 +0.62(+1.23%)
Jan 22, 2020 50.47 50.82 50.38 50.63 1,377,512 +0.34(+0.68%)
Jan 21, 2020 50.18 50.45 49.83 50.29 2,077,433 +0.18(+0.35%)
Jan 17, 2020 49.86 50.18 49.46 50.11 2,545,221 +0.33(+0.67%)
Jan 16, 2020 49.53 49.79 49.33 49.78 1,488,029 +0.46(+0.92%)
Jan 15, 2020 48.95 49.37 48.89 49.33 1,635,879 +0.56(+1.15%)
Jan 14, 2020 48.76 48.90 48.36 48.76 1,298,592 +0.03(+0.07%)
Jan 13, 2020 48.35 48.90 48.24 48.73 1,333,009 +0.45(+0.93%)
Jan 10, 2020 47.93 48.41 47.84 48.28 1,470,445 +0.47(+0.99%)
Jan 09, 2020 47.22 47.86 47.06 47.81 2,132,587 +0.53(+1.13%)
Jan 08, 2020 47.19 47.41 47.04 47.27 1,715,738 +0.11(+0.22%)
Jan 07, 2020 47.04 47.20 46.75 47.17 2,070,272 +0.04(+0.09%)
Jan 06, 2020 47.17 47.45 46.95 47.12 2,949,489 -0.04(-0.09%)
Jan 03, 2020 47.05 47.65 46.96 47.17 1,113,327 +0.15(+0.32%)
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.