Alliant Energy Corp (NQ: LNT )

58.61 +0.64 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 63.21 63.89 62.37 63.82 10,778,156 +0.04(+0.06%)
May 27, 2022 62.27 63.79 61.86 63.78 2,763,742 +1.32(+2.11%)
May 26, 2022 61.48 62.86 61.27 62.46 3,348,163 +1.21(+1.98%)
May 25, 2022 61.18 61.42 60.66 61.25 2,783,821 -0.07(-0.11%)
May 24, 2022 59.27 61.41 59.02 61.32 2,805,850 +2.32(+3.93%)
May 23, 2022 59.09 59.37 58.21 59.00 1,806,908 +0.33(+0.56%)
May 20, 2022 58.50 59.37 57.91 58.67 3,017,238 +0.17(+0.29%)
May 19, 2022 58.81 58.95 57.89 58.50 1,752,772 -0.44(-0.75%)
May 18, 2022 60.25 60.53 58.77 58.94 1,600,965 -0.81(-1.36%)
May 17, 2022 59.49 59.85 58.56 59.75 1,669,741 +0.89(+1.51%)
May 16, 2022 58.53 59.06 58.06 58.86 1,742,660 +0.42(+0.72%)
May 13, 2022 58.19 58.58 57.17 58.44 1,621,771 +0.42(+0.72%)
May 12, 2022 58.33 58.70 57.17 58.02 1,461,098 -0.19(-0.33%)
May 11, 2022 57.88 59.37 57.88 58.21 1,976,659 +0.18(+0.31%)
May 10, 2022 58.99 59.79 57.72 58.03 1,745,706 -0.69(-1.18%)
May 09, 2022 58.68 59.28 57.81 58.72 1,238,021 -0.02(-0.03%)
May 06, 2022 58.81 59.23 58.04 58.74 1,578,998 -0.12(-0.20%)
May 05, 2022 59.16 59.92 58.35 58.86 1,712,363 -0.35(-0.59%)
May 04, 2022 57.93 59.27 57.80 59.21 1,920,634 +1.41(+2.44%)
May 03, 2022 58.24 58.74 57.46 57.80 1,922,466 -0.05(-0.09%)
May 02, 2022 58.93 59.35 57.17 57.85 2,629,607 -0.96(-1.63%)
Apr 29, 2022 61.47 61.56 58.65 58.81 2,531,205 -2.42(-3.95%)
Apr 28, 2022 60.38 61.36 60.29 61.23 1,738,551 +0.41(+0.67%)
Apr 27, 2022 61.78 62.02 60.71 60.82 1,465,025 -0.81(-1.31%)
Apr 26, 2022 62.09 62.85 61.57 61.63 1,219,072 -0.44(-0.71%)
Apr 25, 2022 63.42 63.66 60.99 62.07 1,753,010 -1.05(-1.66%)
Apr 22, 2022 64.38 64.47 63.03 63.12 1,427,729 -1.33(-2.06%)
Apr 21, 2022 64.85 65.26 64.37 64.45 969,718 -0.66(-1.01%)
Apr 20, 2022 64.42 65.24 64.20 65.11 1,148,745 +1.23(+1.93%)
Apr 19, 2022 62.99 63.93 62.72 63.88 984,178 +1.17(+1.87%)
Apr 18, 2022 63.35 63.91 62.53 62.71 1,134,808 -0.68(-1.07%)
Apr 14, 2022 63.87 64.00 63.30 63.39 1,382,725 -0.20(-0.31%)
Apr 13, 2022 64.78 64.89 63.35 63.59 1,216,646 -1.04(-1.61%)
Apr 12, 2022 63.95 64.90 63.67 64.63 1,521,814 +0.28(+0.44%)
Apr 11, 2022 65.09 65.37 64.27 64.35 866,578 -0.47(-0.73%)
Apr 08, 2022 64.61 65.17 64.07 64.82 1,003,695 +0.49(+0.76%)
Apr 07, 2022 65.24 65.24 64.16 64.33 1,345,743 -0.83(-1.27%)
Apr 06, 2022 63.58 65.22 63.38 65.16 1,438,445 +1.88(+2.97%)
Apr 05, 2022 62.70 64.02 62.70 63.28 1,004,608 +0.59(+0.94%)
Apr 04, 2022 62.94 63.11 61.91 62.69 767,775 -0.60(-0.95%)
Apr 01, 2022 62.59 63.30 62.07 63.29 1,312,170 +0.81(+1.30%)
Mar 31, 2022 63.08 63.24 62.41 62.48 1,622,038 -0.40(-0.64%)
Mar 30, 2022 62.21 62.88 61.91 62.88 784,394 +0.68(+1.09%)
Mar 29, 2022 61.75 62.29 61.37 62.20 1,202,796 +0.20(+0.32%)
Mar 28, 2022 61.95 62.13 61.36 62.00 530,567 +0.17(+0.27%)
Mar 25, 2022 60.77 61.84 60.61 61.83 710,607 +1.27(+2.10%)
Mar 24, 2022 60.41 60.95 60.32 60.56 800,113 +0.15(+0.25%)
Mar 23, 2022 59.90 60.74 59.59 60.41 982,878 +0.50(+0.83%)
Mar 22, 2022 61.01 61.01 59.75 59.91 1,562,249 -1.03(-1.69%)
Mar 21, 2022 60.31 61.43 60.31 60.94 944,506 +0.63(+1.04%)
Mar 18, 2022 61.19 61.22 60.03 60.31 2,835,232 -0.67(-1.10%)
Mar 17, 2022 60.75 61.50 60.56 60.98 1,011,507 +0.12(+0.20%)
Mar 16, 2022 61.13 61.21 59.88 60.86 1,280,644 -0.42(-0.69%)
Mar 15, 2022 60.70 61.35 60.21 61.28 1,068,024 +0.95(+1.57%)
Mar 14, 2022 60.45 61.00 59.87 60.33 922,024 +0.10(+0.17%)
Mar 11, 2022 60.25 60.86 59.92 60.23 1,044,838 +0.09(+0.15%)
Mar 10, 2022 59.34 60.28 59.12 60.14 839,459 +0.39(+0.65%)
Mar 09, 2022 60.83 60.93 59.52 59.75 1,150,493 -0.74(-1.22%)
Mar 08, 2022 61.04 61.39 59.99 60.49 1,702,277 -0.27(-0.44%)
Mar 07, 2022 60.59 61.02 59.98 60.76 930,826 +0.17(+0.28%)
Mar 04, 2022 58.91 60.64 58.81 60.59 1,038,818 +1.52(+2.57%)
Mar 03, 2022 57.98 59.34 57.92 59.07 1,441,281 +1.43(+2.48%)
Mar 02, 2022 57.49 58.07 57.16 57.64 1,096,704 +0.37(+0.65%)
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.