Alliant Energy Corp (NQ: LNT )

54.42 -0.03 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.36 53.54 52.95 53.36 1,001,493 +0.02(+0.04%)
Jun 29, 2021 54.53 54.86 53.17 53.34 1,353,918 -1.31(-2.40%)
Jun 28, 2021 54.80 55.08 54.48 54.65 754,970 -0.02(-0.03%)
Jun 25, 2021 53.87 54.69 53.86 54.67 860,578 +0.68(+1.26%)
Jun 24, 2021 54.38 54.38 53.83 53.99 1,053,816 -0.32(-0.58%)
Jun 23, 2021 54.83 54.98 53.95 54.31 1,669,278 -0.46(-0.84%)
Jun 22, 2021 54.84 55.26 54.72 54.77 1,197,622 -0.10(-0.17%)
Jun 21, 2021 53.94 54.99 53.72 54.86 1,465,661 +0.96(+1.78%)
Jun 18, 2021 55.38 55.69 53.76 53.91 2,269,203 -1.71(-3.08%)
Jun 17, 2021 55.00 55.74 54.82 55.62 1,194,628 +0.53(+0.96%)
Jun 16, 2021 56.08 56.42 55.06 55.09 1,352,046 -1.13(-2.01%)
Jun 15, 2021 55.97 56.56 55.73 56.22 786,862 +0.17(+0.31%)
Jun 14, 2021 55.99 56.12 55.64 56.05 1,119,924 -0.01(-0.02%)
Jun 11, 2021 56.00 56.12 55.75 56.06 883,239 +0.04(+0.07%)
Jun 10, 2021 55.92 56.14 55.70 56.02 855,042 +0.23(+0.41%)
Jun 09, 2021 55.34 55.87 55.15 55.79 1,007,641 +0.68(+1.23%)
Jun 08, 2021 55.64 55.81 54.66 55.11 2,001,750 -0.49(-0.88%)
Jun 07, 2021 55.72 55.87 55.42 55.60 1,093,065 -0.01(-0.02%)
Jun 04, 2021 55.78 55.92 55.39 55.61 788,605 -0.02(-0.03%)
Jun 03, 2021 54.81 55.86 54.81 55.63 1,515,231 +0.51(+0.92%)
Jun 02, 2021 54.59 55.34 54.32 55.12 1,095,254 +0.58(+1.07%)
Jun 01, 2021 54.81 55.17 54.33 54.54 1,121,009 -0.15(-0.28%)
May 28, 2021 54.59 54.98 54.45 54.69 1,573,776 +0.38(+0.70%)
May 27, 2021 55.13 55.32 54.31 54.31 8,052,464 -0.73(-1.32%)
May 26, 2021 55.10 55.43 54.88 55.03 1,825,078 -0.09(-0.16%)
May 25, 2021 55.53 55.60 54.95 55.12 1,569,482 -0.44(-0.79%)
May 24, 2021 55.87 56.01 55.52 55.56 1,313,832 -0.05(-0.09%)
May 21, 2021 55.02 55.74 55.02 55.61 1,950,227 +0.33(+0.61%)
May 20, 2021 55.24 55.74 55.18 55.27 1,548,501 +0.06(+0.10%)
May 19, 2021 55.09 55.29 54.60 55.22 1,905,772 +0.10(+0.17%)
May 18, 2021 55.11 55.54 54.44 55.12 3,091,490 +1.07(+1.98%)
May 17, 2021 54.63 54.79 53.94 54.05 1,399,853 -0.27(-0.49%)
May 14, 2021 54.57 55.06 54.31 54.32 1,156,341 -0.11(-0.21%)
May 13, 2021 53.29 54.71 53.08 54.43 1,022,900 +1.02(+1.92%)
May 12, 2021 54.47 54.51 53.32 53.41 1,293,506 -1.11(-2.04%)
May 11, 2021 55.54 55.69 53.96 54.52 1,648,843 -0.94(-1.69%)
May 10, 2021 54.78 55.67 54.55 55.46 1,714,510 +1.16(+2.13%)
May 07, 2021 53.77 54.55 53.72 54.30 1,799,810 +0.16(+0.30%)
May 06, 2021 53.37 54.14 53.20 54.14 1,416,111 +0.92(+1.73%)
May 05, 2021 54.24 54.24 52.52 53.22 1,321,675 -0.88(-1.63%)
May 04, 2021 53.70 54.12 53.48 54.10 1,219,587 +0.34(+0.64%)
May 03, 2021 53.67 54.29 53.54 53.75 1,748,447 +0.00(+0.00%)
Apr 30, 2021 53.25 53.81 52.92 53.75 1,727,440 +0.76(+1.43%)
Apr 29, 2021 52.82 53.22 52.76 53.00 2,107,173 +0.46(+0.88%)
Apr 28, 2021 52.82 52.98 52.26 52.53 1,378,012 -0.21(-0.40%)
Apr 27, 2021 53.26 53.30 52.65 52.74 1,037,196 -0.68(-1.28%)
Apr 26, 2021 53.73 53.73 53.26 53.43 809,475 -0.19(-0.35%)
Apr 23, 2021 54.18 54.18 53.60 53.62 1,035,579 -0.39(-0.72%)
Apr 22, 2021 54.22 54.52 53.78 54.01 988,067 -0.22(-0.40%)
Apr 21, 2021 54.63 54.92 53.95 54.23 978,958 -0.32(-0.59%)
Apr 20, 2021 53.62 54.68 53.57 54.55 1,498,132 +1.17(+2.19%)
Apr 19, 2021 53.35 53.55 53.01 53.38 1,674,600 +0.03(+0.05%)
Apr 16, 2021 53.25 53.55 52.97 53.35 1,243,579 +0.46(+0.86%)
Apr 15, 2021 52.19 53.00 52.05 52.90 1,172,005 +0.76(+1.46%)
Apr 14, 2021 51.53 52.16 51.42 52.14 1,014,737 +0.35(+0.68%)
Apr 13, 2021 51.33 51.90 51.11 51.78 1,212,337 +0.29(+0.55%)
Apr 12, 2021 51.40 51.88 51.26 51.50 1,334,278 +0.19(+0.37%)
Apr 09, 2021 51.71 52.07 51.27 51.31 1,039,579 -0.13(-0.26%)
Apr 08, 2021 52.02 52.11 51.37 51.44 1,506,250 -0.23(-0.44%)
Apr 07, 2021 52.16 52.42 51.60 51.67 1,344,154 -0.41(-0.78%)
Apr 06, 2021 51.77 52.15 51.51 52.08 1,045,725 -0.02(-0.04%)
Apr 05, 2021 51.79 52.48 51.71 52.10 867,047 +0.46(+0.88%)
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.