Alliant Energy Corp (NQ: LNT )

56.74 -0.88 (-1.53%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 56.53 57.08 1,089,210 +0.23(+0.40%)
Nov 01, 2021 56.52 56.90 56.07 56.85 982,460 +0.28(+0.49%)
Oct 29, 2021 56.39 57.06 56.12 56.57 1,374,949 -0.27(-0.48%)
Oct 28, 2021 56.48 56.84 648,130 +0.33(+0.58%)
Oct 27, 2021 56.90 57.02 56.44 56.51 994,019 -0.30(-0.53%)
Oct 26, 2021 56.50 56.81 1,497,601 +0.31(+0.55%)
Oct 25, 2021 57.32 57.32 56.45 56.50 680,075 -0.88(-1.53%)
Oct 22, 2021 57.00 57.51 57.38 741,259 +0.63(+1.11%)
Oct 21, 2021 56.53 56.81 56.40 56.75 789,944 +0.30(+0.53%)
Oct 20, 2021 55.87 56.76 55.79 56.45 1,142,247 +0.78(+1.40%)
Oct 19, 2021 55.61 55.83 55.40 55.67 1,184,418 +0.35(+0.63%)
Oct 18, 2021 55.50 55.60 54.87 55.32 1,044,966 -0.45(-0.81%)
Oct 15, 2021 56.21 56.22 55.64 55.77 956,732 -0.37(-0.66%)
Oct 14, 2021 55.57 56.19 55.46 56.14 849,491 +0.68(+1.23%)
Oct 13, 2021 55.00 55.49 54.46 55.46 1,125,211 +0.47(+0.85%)
Oct 12, 2021 54.75 55.33 54.53 54.99 1,175,650 +0.33(+0.60%)
Oct 11, 2021 55.96 56.04 54.53 54.66 1,479,542 -1.30(-2.32%)
Oct 08, 2021 56.50 56.60 55.84 55.96 891,975 -0.70(-1.24%)
Oct 07, 2021 57.17 57.72 56.52 56.66 980,206 -0.42(-0.74%)
Oct 06, 2021 56.16 57.11 55.83 57.08 1,028,108 +0.67(+1.19%)
Oct 05, 2021 57.15 57.15 56.21 56.41 1,309,896 -0.42(-0.74%)
Oct 04, 2021 55.70 57.09 55.60 56.83 1,218,435 +1.05(+1.88%)
Oct 01, 2021 56.41 56.41 55.51 55.78 1,128,671 -0.20(-0.36%)
Sep 30, 2021 57.00 57.00 55.58 55.98 1,294,471 -0.77(-1.36%)
Sep 29, 2021 55.82 56.95 55.74 56.75 1,180,729 +0.94(+1.68%)
Sep 28, 2021 56.19 56.33 55.54 55.81 1,153,376 -0.39(-0.69%)
Sep 27, 2021 57.07 57.67 56.14 56.20 1,179,940 -0.91(-1.59%)
Sep 24, 2021 57.37 57.68 57.06 57.11 799,022 -0.14(-0.24%)
Sep 23, 2021 57.48 57.98 57.19 57.25 630,946 -0.19(-0.33%)
Sep 22, 2021 57.72 57.93 57.13 57.44 700,727 -0.08(-0.14%)
Sep 21, 2021 58.11 58.45 57.46 57.52 669,404 -0.38(-0.66%)
Sep 20, 2021 57.95 58.38 57.31 57.90 1,017,484 +0.07(+0.12%)
Sep 17, 2021 58.55 58.97 57.63 57.83 2,231,021 -0.82(-1.40%)
Sep 16, 2021 59.60 59.60 58.59 58.65 820,010 -0.62(-1.05%)
Sep 15, 2021 59.02 59.73 58.91 59.27 893,705 -0.01(-0.02%)
Sep 14, 2021 59.44 59.66 59.08 59.28 631,855 -0.15(-0.25%)
Sep 13, 2021 60.26 60.42 59.25 59.43 824,989 -0.34(-0.57%)
Sep 10, 2021 60.70 60.83 59.70 59.77 959,750 -0.94(-1.55%)
Sep 09, 2021 60.92 61.18 60.60 60.71 1,059,090 -0.37(-0.61%)
Sep 08, 2021 59.62 61.50 59.51 61.08 1,250,419 +1.33(+2.23%)
Sep 07, 2021 60.96 61.02 59.70 59.75 1,219,995 -1.72(-2.80%)
Sep 03, 2021 61.98 62.02 61.42 61.47 681,640 -0.58(-0.93%)
Sep 02, 2021 61.81 62.16 61.67 62.05 847,851 +0.41(+0.67%)
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.