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 (%)
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%)
Mar 01, 2021 41.54 42.52 41.54 42.03 1,623,034 +0.83(+2.01%)
Feb 26, 2021 42.43 42.86 41.04 41.20 1,905,783 -1.08(-2.55%)
Feb 25, 2021 42.31 42.62 42.03 42.27 1,445,189 -0.14(-0.34%)
Feb 24, 2021 43.20 43.20 42.20 42.42 1,675,732 -0.62(-1.45%)
Feb 23, 2021 42.43 43.44 42.27 43.04 2,106,607 +0.98(+2.33%)
Feb 22, 2021 42.39 42.63 41.49 42.06 1,499,045 -0.45(-1.05%)
Feb 19, 2021 44.61 44.61 42.43 42.51 2,130,224 -0.87(-2.02%)
Feb 18, 2021 42.78 43.45 42.78 43.38 1,171,784 +0.34(+0.80%)
Feb 17, 2021 42.93 43.18 42.70 43.04 1,119,491 +0.36(+0.85%)
Feb 16, 2021 43.32 43.44 42.61 42.68 1,264,288 -0.42(-0.97%)
Feb 12, 2021 43.44 43.60 42.94 43.10 1,422,054 -0.37(-0.86%)
Feb 11, 2021 43.85 44.09 43.28 43.47 1,022,857 -0.37(-0.83%)
Feb 10, 2021 43.85 44.19 43.60 43.84 896,836 +0.25(+0.57%)
Feb 09, 2021 43.98 44.12 43.06 43.59 935,258 -0.20(-0.45%)
Feb 08, 2021 44.33 44.62 43.69 43.78 981,260 -0.55(-1.25%)
Feb 05, 2021 44.13 44.51 44.01 44.34 872,214 +0.20(+0.45%)
Feb 04, 2021 43.67 44.40 43.46 44.14 1,036,231 +0.31(+0.70%)
Feb 03, 2021 44.09 44.57 43.77 43.83 1,363,089 +0.08(+0.18%)
Feb 02, 2021 43.85 44.54 43.52 43.75 1,194,270 +0.06(+0.14%)
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.