Alliant Energy Corp (NQ: LNT )

57.93 +0.61 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 56.71 57.49 56.46 57.32 2,422,006 +0.79(+1.40%)
Jun 23, 2022 55.62 56.71 55.51 56.53 1,482,312 +1.01(+1.82%)
Jun 22, 2022 54.98 55.96 54.98 55.52 1,479,616 +0.30(+0.54%)
Jun 21, 2022 54.91 55.47 54.58 55.22 1,515,964 +0.47(+0.86%)
Jun 17, 2022 54.83 55.63 54.20 54.75 2,712,677 -0.22(-0.40%)
Jun 16, 2022 55.16 55.41 54.29 54.97 1,645,853 -0.77(-1.38%)
Jun 15, 2022 56.01 56.96 54.97 55.74 2,053,491 +0.13(+0.23%)
Jun 14, 2022 57.68 57.85 55.09 55.61 1,092,641 -1.77(-3.08%)
Jun 13, 2022 58.66 58.83 57.09 57.38 1,478,433 -1.94(-3.27%)
Jun 10, 2022 58.82 59.84 58.40 59.32 1,364,113 -0.31(-0.52%)
Jun 09, 2022 60.99 61.57 59.60 59.63 1,120,129 -1.49(-2.44%)
Jun 08, 2022 62.87 62.89 61.02 61.12 1,301,649 -2.05(-3.25%)
Jun 07, 2022 62.64 63.19 62.27 63.17 1,967,143 +0.64(+1.02%)
Jun 06, 2022 62.48 63.43 62.40 62.53 1,493,790 +0.42(+0.68%)
Jun 03, 2022 62.26 62.75 62.07 62.11 1,227,923 -0.29(-0.46%)
Jun 02, 2022 63.47 63.62 61.42 62.40 1,533,600 -0.79(-1.25%)
Jun 01, 2022 63.89 63.89 62.62 63.19 2,392,106 -0.63(-0.99%)
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%)
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.