Alliant Energy Corp (NQ: LNT )

61.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.93 59.92 59.86 910,823 +0.55(+0.93%)
Jan 28, 2022 58.51 59.36 57.75 59.31 1,011,788 +0.40(+0.68%)
Jan 27, 2022 58.40 59.37 58.10 58.91 1,163,149 +0.81(+1.39%)
Jan 26, 2022 58.21 59.18 57.62 58.10 1,197,434 -0.21(-0.36%)
Jan 25, 2022 58.37 58.78 57.83 58.31 1,275,899 -0.44(-0.75%)
Jan 24, 2022 59.57 59.88 57.17 58.75 1,893,551 -1.01(-1.69%)
Jan 21, 2022 60.19 60.77 59.57 59.76 988,862 +0.03(+0.05%)
Jan 20, 2022 59.73 60.23 59.39 59.73 1,002,485 +0.31(+0.52%)
Jan 19, 2022 59.41 59.97 58.88 59.42 1,619,404 -0.25(-0.42%)
Jan 18, 2022 59.91 59.95 58.63 59.67 951,964 -0.40(-0.67%)
Jan 14, 2022 60.07 0 -0.57(-0.94%)
Jan 13, 2022 60.19 60.90 59.99 60.64 943,304 +0.51(+0.85%)
Jan 12, 2022 59.67 60.23 59.46 60.13 874,761 +0.33(+0.55%)
Jan 11, 2022 60.72 60.96 59.45 59.80 1,464,672 -0.83(-1.37%)
Jan 10, 2022 61.86 61.86 60.47 60.63 980,428 -0.36(-0.59%)
Jan 07, 2022 60.86 61.45 60.24 60.99 811,114 -0.02(-0.03%)
Jan 06, 2022 61.49 61.85 60.95 61.01 749,968 -0.25(-0.41%)
Jan 05, 2022 60.69 61.92 60.61 61.26 927,864 +0.54(+0.89%)
Jan 04, 2022 60.58 61.73 60.57 60.72 1,003,848 -0.13(-0.21%)
Jan 03, 2022 61.37 61.37 60.09 60.85 885,445 -0.62(-1.01%)
Dec 31, 2021 61.36 61.75 61.04 61.47 580,438 +0.02(+0.03%)
Dec 30, 2021 61.32 61.55 60.94 61.45 601,496 +0.34(+0.56%)
Dec 29, 2021 60.90 61.26 60.56 61.11 519,155 +0.43(+0.71%)
Dec 28, 2021 60.18 60.69 60.04 60.68 475,288 +0.69(+1.15%)
Dec 27, 2021 59.57 60.00 59.32 59.99 458,805 +0.44(+0.74%)
Dec 23, 2021 59.68 60.08 59.45 59.55 609,642 -0.03(-0.05%)
Dec 22, 2021 59.14 59.67 59.08 59.58 715,999 +0.18(+0.30%)
Dec 21, 2021 59.40 60.48 59.24 59.40 794,714 -0.53(-0.88%)
Dec 20, 2021 59.44 60.00 58.75 59.93 930,404 +0.16(+0.27%)
Dec 17, 2021 60.82 60.96 59.37 59.77 2,205,288 -1.21(-1.98%)
Dec 16, 2021 60.55 61.28 60.38 60.98 854,847 +0.49(+0.81%)
Dec 15, 2021 59.67 60.88 59.67 60.49 1,199,159 +0.95(+1.60%)
Dec 14, 2021 59.51 60.01 59.28 59.54 1,253,735 -0.11(-0.18%)
Dec 13, 2021 58.87 59.99 58.87 59.65 1,038,524 +0.76(+1.29%)
Dec 10, 2021 58.45 59.13 58.14 58.89 872,216 +0.75(+1.29%)
Dec 09, 2021 58.56 58.60 57.70 58.14 921,850 -0.19(-0.33%)
Dec 08, 2021 58.39 58.67 57.93 58.33 1,000,083 +0.00(+0.00%)
Dec 07, 2021 57.83 58.50 57.59 58.33 1,046,293 +0.40(+0.69%)
Dec 06, 2021 57.69 58.72 57.43 57.93 982,249 +0.99(+1.74%)
Dec 03, 2021 56.31 57.03 55.53 56.94 1,535,623 +1.01(+1.81%)
Dec 02, 2021 55.32 56.48 55.32 55.93 953,583 +0.57(+1.03%)
Dec 01, 2021 55.29 55.36 1,285,049 +0.57(+1.04%)
Nov 30, 2021 56.94 56.99 54.53 54.79 3,439,398 -2.49(-4.35%)
Nov 29, 2021 56.89 57.37 56.42 57.28 1,044,007 +0.54(+0.95%)
Nov 26, 2021 57.37 57.79 56.52 56.74 638,072 -0.88(-1.53%)
Nov 24, 2021 58.00 58.10 57.43 57.62 774,666 -0.24(-0.41%)
Nov 23, 2021 58.04 58.27 57.51 57.86 1,135,373 +1.13(+1.99%)
Nov 22, 2021 56.73 57.99 56.50 56.73 1,516,365 -0.06(-0.11%)
Nov 19, 2021 55.58 57.03 55.43 56.79 3,359,938 +1.54(+2.79%)
Nov 18, 2021 55.98 55.35 55.07 55.25 1,335,780 -0.86(-1.53%)
Nov 17, 2021 55.82 56.23 55.25 56.11 1,317,515 +0.12(+0.21%)
Nov 16, 2021 56.45 56.74 55.87 55.99 1,327,767 -0.25(-0.44%)
Nov 15, 2021 55.46 56.26 55.34 56.24 1,341,228 +0.95(+1.72%)
Nov 12, 2021 55.31 55.45 54.90 55.29 831,534 -0.02(-0.04%)
Nov 11, 2021 56.00 56.00 54.90 55.31 989,174 -0.77(-1.37%)
Nov 10, 2021 55.65 56.12 56.08 947,806 +0.65(+1.17%)
Nov 09, 2021 55.36 55.65 55.02 55.43 841,130 +0.15(+0.27%)
Nov 08, 2021 56.42 56.42 54.91 55.28 1,320,219 -1.14(-2.02%)
Nov 05, 2021 56.89 57.11 55.70 56.42 1,869,407 +0.77(+1.38%)
Nov 04, 2021 56.39 56.78 54.95 55.65 1,421,440 -0.78(-1.38%)
Nov 03, 2021 57.16 57.53 56.13 56.43 958,907 -0.65(-1.14%)
Nov 02, 2021 57.00 57.22 56.48 57.08 1,089,210 +0.23(+0.40%)
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.