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, 2021 49.25 49.36 48.94 49.23 1,559,548 +0.00(+0.00%)
Mar 30, 2021 49.42 49.58 48.69 49.23 1,174,636 -0.44(-0.88%)
Mar 29, 2021 48.96 49.91 48.77 49.67 1,196,737 +0.61(+1.24%)
Mar 26, 2021 48.69 49.13 48.41 49.06 1,427,459 +0.20(+0.41%)
Mar 25, 2021 48.61 49.33 48.11 48.86 1,793,487 +0.39(+0.81%)
Mar 24, 2021 48.28 48.88 48.01 48.47 2,343,609 +0.23(+0.47%)
Mar 23, 2021 46.82 48.45 46.65 48.24 2,042,446 +1.42(+3.03%)
Mar 22, 2021 47.02 47.30 46.51 46.82 1,867,644 -0.24(-0.50%)
Mar 19, 2021 47.12 47.53 46.47 47.06 5,684,317 -0.01(-0.02%)
Mar 18, 2021 47.00 47.41 46.34 47.07 2,161,486 +0.06(+0.14%)
Mar 17, 2021 48.24 48.24 46.88 47.01 2,162,584 -0.90(-1.88%)
Mar 16, 2021 47.80 48.35 47.59 47.91 2,037,904 +0.00(+0.01%)
Mar 15, 2021 46.65 48.55 46.65 47.90 3,447,749 +1.43(+3.08%)
Mar 12, 2021 45.62 47.00 45.44 46.47 2,753,052 +1.03(+2.26%)
Mar 11, 2021 45.62 46.13 45.41 45.44 1,485,799 -0.36(-0.79%)
Mar 10, 2021 45.34 46.10 45.17 45.81 1,964,052 +0.46(+1.02%)
Mar 09, 2021 45.13 45.51 45.02 45.34 1,884,825 +0.15(+0.34%)
Mar 08, 2021 44.32 45.29 43.82 45.19 1,846,540 +1.20(+2.73%)
Mar 05, 2021 43.22 44.22 42.96 43.99 1,755,392 +1.08(+2.52%)
Mar 04, 2021 42.65 43.72 42.51 42.91 1,390,451 +0.26(+0.62%)
Mar 03, 2021 42.84 42.85 41.87 42.64 1,434,069 -0.18(-0.42%)
Mar 02, 2021 42.99 43.02 42.15 42.82 1,201,724 +0.02(+0.04%)
Mar 01, 2021 42.32 43.31 42.32 42.81 1,593,420 +0.85(+2.01%)
Feb 26, 2021 43.22 43.66 41.81 41.96 1,871,010 -1.10(-2.55%)
Feb 25, 2021 43.10 43.42 42.82 43.06 1,418,820 -0.15(-0.34%)
Feb 24, 2021 44.01 44.01 42.99 43.21 1,645,157 -0.64(-1.45%)
Feb 23, 2021 43.22 44.25 43.05 43.84 2,068,169 +1.00(+2.33%)
Feb 22, 2021 43.18 43.42 42.26 42.84 1,471,693 -0.45(-1.05%)
Feb 19, 2021 45.44 45.44 43.22 43.30 2,091,356 -0.89(-2.02%)
Feb 18, 2021 43.58 44.26 43.58 44.19 1,150,404 +0.35(+0.80%)
Feb 17, 2021 43.72 43.98 43.50 43.84 1,099,064 +0.37(+0.85%)
Feb 16, 2021 44.12 44.24 43.40 43.47 1,241,220 -0.43(-0.97%)
Feb 12, 2021 44.24 44.41 43.74 43.90 1,396,107 -0.38(-0.86%)
Feb 11, 2021 44.66 44.91 44.09 44.28 1,004,194 -0.37(-0.83%)
Feb 10, 2021 44.67 45.02 44.41 44.65 880,473 +0.25(+0.57%)
Feb 09, 2021 44.80 44.94 43.86 44.40 918,193 -0.20(-0.45%)
Feb 08, 2021 45.15 45.45 44.50 44.60 963,356 -0.56(-1.25%)
Feb 05, 2021 44.95 45.33 44.82 45.16 856,299 +0.20(+0.46%)
Feb 04, 2021 44.48 45.22 44.27 44.96 1,017,324 +0.31(+0.70%)
Feb 03, 2021 44.91 45.40 44.58 44.64 1,338,218 +0.08(+0.18%)
Feb 02, 2021 44.66 45.37 44.33 44.56 1,172,479 +0.06(+0.14%)
Feb 01, 2021 44.31 44.91 43.86 44.50 1,360,245 +0.27(+0.62%)
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%)
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.