Alliant Energy Corp (NQ: LNT )

57.38 +0.63 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.56 51.87 51.24 51.65 1,583,797 +0.57(+1.12%)
Sep 29, 2020 51.66 51.77 50.99 51.08 968,366 -0.41(-0.80%)
Sep 28, 2020 51.66 51.97 51.24 51.49 1,492,996 +0.14(+0.27%)
Sep 25, 2020 49.52 51.52 49.30 51.35 2,044,100 +1.42(+2.84%)
Sep 24, 2020 49.80 50.31 49.42 49.93 1,253,435 +0.10(+0.20%)
Sep 23, 2020 50.22 50.42 49.79 49.83 1,196,571 -0.18(-0.36%)
Sep 22, 2020 49.67 50.47 49.64 50.01 1,322,581 +0.18(+0.36%)
Sep 21, 2020 50.34 50.77 48.89 49.83 1,805,014 -1.15(-2.26%)
Sep 18, 2020 52.02 52.11 50.88 50.98 2,342,500 -1.20(-2.30%)
Sep 17, 2020 52.77 52.77 51.78 52.18 1,167,305 -0.88(-1.66%)
Sep 16, 2020 52.75 53.67 52.45 53.06 1,480,903 +0.30(+0.57%)
Sep 15, 2020 52.79 53.55 52.60 52.76 1,518,031 +0.43(+0.82%)
Sep 14, 2020 52.12 52.57 51.84 52.33 2,245,957 +0.47(+0.91%)
Sep 11, 2020 52.11 52.26 51.51 51.86 2,009,700 -0.22(-0.42%)
Sep 10, 2020 53.51 53.88 52.03 52.08 1,977,901 -1.70(-3.16%)
Sep 09, 2020 52.96 54.46 52.96 53.78 2,710,318 +1.13(+2.15%)
Sep 08, 2020 53.23 53.40 52.31 52.65 1,838,963 -0.64(-1.20%)
Sep 04, 2020 54.20 54.38 52.66 53.29 1,763,400 -0.68(-1.26%)
Sep 03, 2020 54.85 55.15 53.57 53.97 1,611,554 -0.69(-1.26%)
Sep 02, 2020 53.47 54.85 53.21 54.66 2,170,096 +1.18(+2.21%)
Sep 01, 2020 54.01 54.07 53.25 53.48 995,998 -0.67(-1.24%)
Aug 31, 2020 54.09 54.60 54.01 54.15 1,349,312 -0.17(-0.31%)
Aug 28, 2020 54.05 54.35 53.56 54.32 836,100 +0.32(+0.59%)
Aug 27, 2020 54.47 54.87 53.79 54.00 907,722 -0.04(-0.07%)
Aug 26, 2020 54.32 54.34 53.32 54.04 1,402,760 -0.21(-0.39%)
Aug 25, 2020 55.06 55.07 54.14 54.25 875,681 -0.40(-0.73%)
Aug 24, 2020 54.27 54.69 53.60 54.65 838,895 +0.57(+1.05%)
Aug 21, 2020 53.81 54.20 53.16 54.08 943,700 +0.46(+0.86%)
Aug 20, 2020 53.50 54.13 53.15 53.62 882,873 -0.20(-0.37%)
Aug 19, 2020 53.81 54.06 53.47 53.82 975,874 +0.17(+0.32%)
Aug 18, 2020 53.79 54.01 53.31 53.65 799,269 -0.25(-0.46%)
Aug 17, 2020 54.04 54.47 53.69 53.90 1,131,154 +0.13(+0.24%)
Aug 14, 2020 54.08 54.40 53.65 53.77 688,200 -0.21(-0.39%)
Aug 13, 2020 54.10 54.13 53.40 53.98 1,181,681 +0.05(+0.09%)
Aug 12, 2020 53.95 54.44 53.55 53.93 884,490 +0.27(+0.50%)
Aug 11, 2020 55.60 55.60 53.49 53.66 911,397 -1.69(-3.05%)
Aug 10, 2020 55.03 55.59 54.64 55.35 1,130,605 +0.63(+1.15%)
Aug 07, 2020 52.57 55.12 52.22 54.72 1,476,000 +1.38(+2.59%)
Aug 06, 2020 52.76 53.45 52.35 53.34 1,278,324 +0.47(+0.89%)
Aug 05, 2020 54.12 54.17 52.75 52.87 1,709,948 -0.93(-1.73%)
Aug 04, 2020 53.54 54.13 53.41 53.80 1,176,004 +0.29(+0.54%)
Aug 03, 2020 53.73 53.84 52.83 53.51 785,851 -0.34(-0.63%)
Jul 31, 2020 53.63 53.90 53.01 53.85 1,198,100 +0.08(+0.15%)
Jul 30, 2020 53.22 53.95 52.63 53.77 1,030,929 -0.24(-0.44%)
Jul 29, 2020 53.79 54.11 53.50 54.01 640,642 +0.39(+0.73%)
Jul 28, 2020 52.79 53.94 52.58 53.62 1,108,571 +0.75(+1.42%)
Jul 27, 2020 53.01 53.13 52.36 52.87 1,234,564 -0.25(-0.47%)
Jul 24, 2020 53.45 54.00 52.81 53.12 1,418,400 -0.13(-0.24%)
Jul 23, 2020 52.70 53.44 52.67 53.25 1,600,244 +0.70(+1.33%)
Jul 22, 2020 50.35 52.61 50.27 52.55 1,449,377 +1.82(+3.59%)
Jul 21, 2020 50.39 51.43 50.26 50.73 1,159,050 +0.28(+0.56%)
Jul 20, 2020 50.55 50.90 50.25 50.45 801,552 -0.32(-0.63%)
Jul 17, 2020 50.00 50.83 49.87 50.77 1,328,100 +1.04(+2.09%)
Jul 16, 2020 49.31 49.94 49.25 49.73 870,624 +0.36(+0.73%)
Jul 15, 2020 50.04 50.54 49.34 49.37 1,283,802 -0.12(-0.24%)
Jul 14, 2020 49.29 49.66 48.89 49.49 1,860,761 +0.55(+1.11%)
Jul 13, 2020 48.93 49.33 48.66 48.95 2,216,278 -0.10(-0.19%)
Jul 10, 2020 48.30 49.30 48.30 49.04 895,100 +0.79(+1.64%)
Jul 09, 2020 48.37 48.47 47.52 48.25 1,346,600 -0.26(-0.54%)
Jul 08, 2020 48.42 48.73 48.05 48.51 1,344,028 +0.04(+0.08%)
Jul 07, 2020 48.58 48.73 48.11 48.47 1,706,139 -0.53(-1.08%)
Jul 06, 2020 49.75 50.19 48.76 49.00 1,532,117 -0.42(-0.85%)
Jul 02, 2020 49.32 49.63 49.09 49.42 1,148,000 +0.66(+1.35%)
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.