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 (%)
May 28, 2021 51.29 51.65 51.15 51.38 1,675,262 +0.36(+0.70%)
May 27, 2021 51.79 51.97 51.02 51.02 8,571,733 -0.68(-1.32%)
May 26, 2021 51.76 52.07 51.55 51.70 1,942,770 -0.08(-0.16%)
May 25, 2021 52.17 52.23 51.62 51.78 1,670,692 -0.41(-0.79%)
May 24, 2021 52.48 52.62 52.16 52.20 1,398,555 -0.04(-0.09%)
May 21, 2021 51.68 52.37 51.68 52.24 2,075,989 +0.31(+0.61%)
May 20, 2021 51.89 52.37 51.84 51.93 1,648,357 +0.05(+0.10%)
May 19, 2021 51.76 51.94 51.29 51.87 2,028,667 +0.09(+0.17%)
May 18, 2021 51.77 52.18 51.14 51.78 3,290,847 +1.01(+1.98%)
May 17, 2021 51.32 51.47 50.68 50.78 1,490,124 -0.25(-0.49%)
May 14, 2021 51.26 51.73 51.02 51.03 1,230,908 -0.11(-0.21%)
May 13, 2021 50.06 51.40 49.87 51.13 1,088,863 +0.96(+1.92%)
May 12, 2021 51.17 51.21 50.09 50.17 1,376,918 -1.04(-2.04%)
May 11, 2021 52.18 52.31 50.69 51.22 1,755,170 -0.88(-1.69%)
May 10, 2021 51.46 52.30 51.24 52.10 1,825,071 +1.09(+2.13%)
May 07, 2021 50.51 51.24 50.47 51.01 1,915,872 +0.15(+0.30%)
May 06, 2021 50.14 50.86 49.98 50.86 1,507,430 +0.86(+1.73%)
May 05, 2021 50.95 50.95 49.34 49.99 1,406,904 -0.83(-1.63%)
May 04, 2021 50.44 50.84 50.24 50.82 1,298,233 +0.32(+0.64%)
May 03, 2021 50.42 51.00 50.30 50.50 1,861,197 +0.00(+0.00%)
Apr 30, 2021 50.02 50.55 49.71 50.50 1,838,835 +0.71(+1.43%)
Apr 29, 2021 49.62 49.99 49.56 49.79 2,243,056 +0.43(+0.88%)
Apr 28, 2021 49.62 49.77 49.09 49.35 1,466,887 -0.20(-0.40%)
Apr 27, 2021 50.03 50.07 49.46 49.55 1,104,090 -0.64(-1.28%)
Apr 26, 2021 50.48 50.48 50.03 50.19 861,682 -0.18(-0.35%)
Apr 23, 2021 50.90 50.90 50.35 50.37 1,102,369 -0.37(-0.72%)
Apr 22, 2021 50.93 51.22 50.52 50.74 1,051,793 -0.21(-0.40%)
Apr 21, 2021 51.32 51.59 50.68 50.94 1,042,096 -0.30(-0.59%)
Apr 20, 2021 50.37 51.37 50.32 51.24 1,594,754 +1.10(+2.19%)
Apr 19, 2021 50.12 50.31 49.80 50.15 1,782,604 +0.03(+0.05%)
Apr 16, 2021 50.02 50.31 49.76 50.12 1,323,784 +0.43(+0.86%)
Apr 15, 2021 49.03 49.79 48.90 49.69 1,247,594 +0.71(+1.46%)
Apr 14, 2021 48.41 49.00 48.31 48.98 1,080,183 +0.33(+0.68%)
Apr 13, 2021 48.22 48.75 48.01 48.65 1,290,527 +0.27(+0.55%)
Apr 12, 2021 48.28 48.74 48.16 48.38 1,420,333 +0.18(+0.37%)
Apr 09, 2021 48.58 48.92 48.17 48.20 1,106,627 -0.12(-0.26%)
Apr 08, 2021 48.87 48.95 48.26 48.33 1,603,396 -0.21(-0.44%)
Apr 07, 2021 48.99 49.24 48.48 48.54 1,430,846 -0.38(-0.78%)
Apr 06, 2021 48.64 48.99 48.39 48.92 1,113,170 -0.02(-0.04%)
Apr 05, 2021 48.66 49.30 48.58 48.94 922,968 +0.43(+0.88%)
Apr 01, 2021 48.08 48.54 47.83 48.51 1,001,746 +0.18(+0.37%)
Mar 31, 2021 48.35 48.46 48.05 48.33 1,588,532 +0.00(+0.00%)
Mar 30, 2021 48.52 48.68 47.80 48.33 1,196,467 -0.43(-0.88%)
Mar 29, 2021 48.07 48.99 47.88 48.76 1,218,978 +0.60(+1.24%)
Mar 26, 2021 47.80 48.24 47.52 48.17 1,453,989 +0.20(+0.41%)
Mar 25, 2021 47.72 48.43 47.24 47.97 1,826,819 +0.38(+0.81%)
Mar 24, 2021 47.40 47.99 47.13 47.59 2,387,165 +0.22(+0.47%)
Mar 23, 2021 45.97 47.57 45.80 47.36 2,080,406 +1.39(+3.03%)
Mar 22, 2021 46.17 46.43 45.67 45.97 1,902,355 -0.23(-0.50%)
Mar 19, 2021 46.26 46.67 45.62 46.20 5,789,961 -0.01(-0.02%)
Mar 18, 2021 46.14 46.54 45.50 46.21 2,201,657 +0.06(+0.14%)
Mar 17, 2021 47.36 47.36 46.02 46.15 2,202,776 -0.88(-1.88%)
Mar 16, 2021 46.92 47.47 46.72 47.03 2,075,779 +0.00(+0.01%)
Mar 15, 2021 45.80 47.67 45.80 47.03 3,511,825 +1.41(+3.08%)
Mar 12, 2021 44.79 46.14 44.61 45.62 2,804,218 +1.01(+2.26%)
Mar 11, 2021 44.78 45.29 44.59 44.61 1,513,412 -0.36(-0.79%)
Mar 10, 2021 44.52 45.26 44.35 44.97 2,000,554 +0.46(+1.02%)
Mar 09, 2021 44.31 44.68 44.19 44.52 1,919,855 +0.15(+0.34%)
Mar 08, 2021 43.52 44.47 43.02 44.36 1,880,858 +1.18(+2.73%)
Mar 05, 2021 42.43 43.41 42.18 43.19 1,788,016 +1.06(+2.52%)
Mar 04, 2021 41.87 42.93 41.73 42.12 1,416,292 +0.26(+0.62%)
Mar 03, 2021 42.06 42.07 41.11 41.86 1,460,721 -0.18(-0.42%)
Mar 02, 2021 42.20 42.23 41.38 42.04 1,224,058 +0.02(+0.04%)
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.