Alliant Energy Corp (NQ: LNT )

54.49 -0.31 (-0.57%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.51 52.51 51.74 52.17 1,671,863 -0.20(-0.38%)
Oct 28, 2022 50.89 52.48 50.82 52.37 1,343,879 +1.90(+3.76%)
Oct 27, 2022 50.75 51.49 50.40 50.47 1,702,309 +0.27(+0.53%)
Oct 26, 2022 50.73 50.97 50.02 50.20 1,892,354 -0.09(-0.18%)
Oct 25, 2022 49.49 50.51 49.41 50.29 2,697,055 +0.90(+1.83%)
Oct 24, 2022 49.77 50.18 48.98 49.39 1,927,422 +0.05(+0.10%)
Oct 21, 2022 48.58 49.70 48.12 49.34 2,343,865 +1.05(+2.18%)
Oct 20, 2022 49.44 49.63 48.09 48.29 2,563,022 -1.64(-3.28%)
Oct 19, 2022 49.82 50.17 49.42 49.93 1,088,748 -0.57(-1.12%)
Oct 18, 2022 49.89 50.79 49.88 50.49 1,713,110 +1.17(+2.37%)
Oct 17, 2022 49.36 49.96 49.11 49.32 1,843,744 +0.80(+1.66%)
Oct 14, 2022 49.49 49.78 47.96 48.52 2,292,331 -0.56(-1.13%)
Oct 13, 2022 47.06 49.25 46.79 49.07 2,130,573 +1.42(+2.98%)
Oct 12, 2022 49.69 49.71 47.63 47.66 2,203,515 -2.20(-4.42%)
Oct 11, 2022 49.16 50.54 49.16 49.86 2,379,643 +0.41(+0.82%)
Oct 10, 2022 49.66 50.06 49.38 49.45 1,638,806 +0.22(+0.44%)
Oct 07, 2022 50.81 50.96 48.85 49.23 2,747,780 -1.59(-3.12%)
Oct 06, 2022 52.50 52.50 50.77 50.82 2,608,602 -1.78(-3.39%)
Oct 05, 2022 53.97 53.97 52.16 52.60 2,282,489 -1.94(-3.56%)
Oct 04, 2022 54.06 55.04 53.86 54.55 2,830,272 +0.67(+1.25%)
Oct 03, 2022 53.30 54.38 52.87 53.87 2,244,039 +1.33(+2.53%)
Sep 30, 2022 54.31 54.57 52.37 52.54 2,378,850 -1.54(-2.84%)
Sep 29, 2022 56.40 56.49 54.02 54.08 1,597,152 -2.65(-4.67%)
Sep 28, 2022 56.81 57.19 55.98 56.73 1,221,671 +0.37(+0.65%)
Sep 27, 2022 57.55 57.82 56.09 56.36 1,219,916 -1.18(-2.05%)
Sep 26, 2022 58.69 58.87 57.11 57.54 1,159,667 -1.48(-2.50%)
Sep 23, 2022 59.13 59.23 58.17 59.02 1,214,559 -0.49(-0.82%)
Sep 22, 2022 59.63 60.04 59.24 59.51 1,064,666 -0.28(-0.46%)
Sep 21, 2022 61.03 61.53 59.78 59.78 1,022,034 -0.83(-1.37%)
Sep 20, 2022 60.98 60.98 59.93 60.62 1,029,405 -0.75(-1.23%)
Sep 19, 2022 60.28 61.39 59.96 61.37 1,576,588 +1.02(+1.69%)
Sep 16, 2022 59.95 60.50 59.72 60.35 2,914,699 +0.62(+1.05%)
Sep 15, 2022 60.91 60.97 59.68 59.72 1,811,216 -1.68(-2.73%)
Sep 14, 2022 60.91 61.68 60.69 61.40 1,283,833 +0.50(+0.81%)
Sep 13, 2022 62.75 62.74 60.51 60.90 1,530,957 -2.04(-3.25%)
Sep 12, 2022 62.75 63.07 62.38 62.95 1,843,263 +0.41(+0.65%)
Sep 09, 2022 62.44 62.84 62.08 62.54 668,496 +0.23(+0.37%)
Sep 08, 2022 62.35 62.93 61.99 62.31 1,122,629 -0.27(-0.43%)
Sep 07, 2022 61.05 62.72 61.05 62.58 889,116 +1.93(+3.19%)
Sep 06, 2022 60.97 61.82 60.44 60.65 1,444,654 -0.33(-0.54%)
Sep 02, 2022 61.66 62.31 60.85 60.97 1,327,543 -0.57(-0.92%)
Sep 01, 2022 60.67 61.59 60.38 61.54 1,133,731 +1.01(+1.67%)
Aug 31, 2022 61.19 61.40 60.48 60.53 1,595,817 -0.51(-0.83%)
Aug 30, 2022 61.96 62.01 60.78 61.03 798,887 -0.94(-1.52%)
Aug 29, 2022 61.53 62.42 61.05 61.98 809,795 +0.23(+0.37%)
Aug 26, 2022 62.77 62.89 61.71 61.75 890,557 -0.83(-1.33%)
Aug 25, 2022 62.36 62.66 61.85 62.58 658,000 +0.39(+0.62%)
Aug 24, 2022 62.28 62.44 61.87 62.19 729,637 -0.08(-0.13%)
Aug 23, 2022 62.75 62.75 62.03 62.27 879,016 -0.52(-0.82%)
Aug 22, 2022 63.41 63.55 62.63 62.79 1,004,988 -0.71(-1.12%)
Aug 19, 2022 63.50 63.81 63.23 63.50 1,474,286 -0.13(-0.20%)
Aug 18, 2022 63.90 64.08 63.38 63.63 1,012,748 -0.09(-0.14%)
Aug 17, 2022 63.28 63.97 63.28 63.72 1,538,991 +0.20(+0.31%)
Aug 16, 2022 63.29 63.85 63.04 63.52 1,046,122 +0.21(+0.33%)
Aug 15, 2022 62.87 63.36 62.63 63.31 1,233,261 +0.50(+0.79%)
Aug 12, 2022 62.15 62.84 61.84 62.82 1,881,969 +1.70(+2.77%)
Aug 11, 2022 61.45 62.27 60.95 61.12 1,803,598 -0.30(-0.48%)
Aug 10, 2022 61.69 61.83 61.01 61.42 1,392,043 +0.09(+0.15%)
Aug 09, 2022 60.57 61.42 60.47 61.33 1,337,971 +0.79(+1.31%)
Aug 08, 2022 61.15 61.59 60.22 60.54 1,675,935 -0.23(-0.38%)
Aug 05, 2022 60.54 60.87 59.40 60.77 1,790,759 +0.13(+0.21%)
Aug 04, 2022 60.84 61.21 60.29 60.64 1,348,534 -0.12(-0.20%)
Aug 03, 2022 60.18 60.91 58.73 60.76 1,776,600 +0.48(+0.79%)
Aug 02, 2022 60.46 60.87 60.09 60.28 1,859,329 -0.11(-0.18%)
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.