Alliant Energy Corp (NQ: LNT )

57.38 UNCHANGED
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, 2019 54.03 54.46 53.78 53.93 1,009,158 -0.10(-0.19%)
Sep 27, 2019 54.31 54.32 53.74 54.03 531,800 -0.23(-0.42%)
Sep 26, 2019 54.15 54.59 54.07 54.26 796,627 +0.23(+0.43%)
Sep 25, 2019 54.05 54.30 53.77 54.03 915,339 -0.13(-0.24%)
Sep 24, 2019 53.56 54.32 53.33 54.16 1,291,030 +0.89(+1.67%)
Sep 23, 2019 52.98 53.54 52.98 53.27 1,423,235 +0.09(+0.17%)
Sep 20, 2019 52.83 53.45 52.60 53.18 2,330,100 +0.07(+0.13%)
Sep 19, 2019 53.12 53.24 52.83 53.11 1,149,799 +0.16(+0.30%)
Sep 18, 2019 52.96 53.17 52.57 52.95 1,045,451 +0.14(+0.27%)
Sep 17, 2019 51.93 52.89 51.93 52.81 1,247,120 +0.88(+1.69%)
Sep 16, 2019 51.74 52.00 51.48 51.93 1,305,099 +0.28(+0.54%)
Sep 13, 2019 51.50 52.02 51.27 51.65 1,058,500 -0.05(-0.10%)
Sep 12, 2019 51.68 52.19 51.51 51.70 912,037 +0.27(+0.52%)
Sep 11, 2019 50.90 51.58 50.64 51.43 1,136,431 +0.47(+0.92%)
Sep 10, 2019 51.11 51.15 50.36 50.96 2,364,846 -0.33(-0.64%)
Sep 09, 2019 51.52 52.12 51.22 51.29 1,838,909 -0.97(-1.86%)
Sep 06, 2019 52.74 52.81 51.89 52.26 1,778,700 -0.30(-0.57%)
Sep 05, 2019 53.18 53.29 52.43 52.56 1,627,672 -0.95(-1.78%)
Sep 04, 2019 53.71 53.87 53.05 53.51 1,533,923 -0.05(-0.09%)
Sep 03, 2019 52.75 53.81 52.48 53.56 2,264,768 +1.11(+2.12%)
Aug 30, 2019 52.73 52.86 52.30 52.45 1,592,600 -0.08(-0.15%)
Aug 29, 2019 52.51 53.00 51.95 52.53 1,174,654 +0.15(+0.29%)
Aug 28, 2019 52.36 52.69 52.08 52.38 2,199,358 +0.04(+0.08%)
Aug 27, 2019 52.32 52.75 52.29 52.34 1,342,460 +0.08(+0.15%)
Aug 26, 2019 51.71 52.28 51.67 52.26 647,804 +0.62(+1.20%)
Aug 23, 2019 52.15 52.51 51.28 51.64 983,300 -0.54(-1.03%)
Aug 22, 2019 52.17 52.29 51.77 52.18 866,788 +0.02(+0.04%)
Aug 21, 2019 51.89 52.20 51.67 52.16 992,879 +0.29(+0.56%)
Aug 20, 2019 52.16 52.16 51.59 51.87 571,987 -0.11(-0.21%)
Aug 19, 2019 51.68 52.16 51.50 51.98 750,161 +0.35(+0.68%)
Aug 16, 2019 51.88 51.97 51.53 51.63 1,050,100 +0.06(+0.12%)
Aug 15, 2019 50.81 51.71 50.33 51.57 1,210,731 +0.72(+1.42%)
Aug 14, 2019 51.60 51.64 50.68 50.85 761,693 -0.59(-1.15%)
Aug 13, 2019 51.20 51.66 51.08 51.44 972,443 +0.06(+0.12%)
Aug 12, 2019 51.66 51.77 51.20 51.38 1,465,636 -0.11(-0.21%)
Aug 09, 2019 51.55 51.68 51.18 51.49 816,100 +0.15(+0.29%)
Aug 08, 2019 50.57 51.46 50.34 51.34 1,122,262 +0.65(+1.28%)
Aug 07, 2019 50.41 51.10 49.85 50.69 1,335,201 +0.25(+0.50%)
Aug 06, 2019 49.84 50.69 49.15 50.44 1,559,391 +0.69(+1.39%)
Aug 05, 2019 50.30 50.73 49.53 49.75 1,954,633 -0.38(-0.76%)
Aug 02, 2019 50.44 50.83 48.77 50.13 1,358,600 +0.15(+0.30%)
Aug 01, 2019 49.45 50.30 48.84 49.98 1,547,043 +0.44(+0.89%)
Jul 31, 2019 49.65 50.06 49.28 49.54 1,314,928 -0.13(-0.26%)
Jul 30, 2019 49.84 50.18 49.46 49.67 1,056,659 -0.48(-0.96%)
Jul 29, 2019 49.92 50.44 49.67 50.15 1,275,697 +0.36(+0.72%)
Jul 26, 2019 49.46 49.87 49.27 49.79 825,500 +0.40(+0.81%)
Jul 25, 2019 49.57 49.72 49.15 49.39 797,895 -0.12(-0.24%)
Jul 24, 2019 49.88 49.94 49.17 49.51 796,552 -0.08(-0.16%)
Jul 23, 2019 50.04 50.27 49.48 49.59 816,588 -0.30(-0.60%)
Jul 22, 2019 50.04 50.10 49.43 49.89 742,999 -0.04(-0.08%)
Jul 19, 2019 50.83 50.95 49.92 49.93 892,000 -0.92(-1.81%)
Jul 18, 2019 50.27 50.88 49.94 50.85 808,695 +0.58(+1.15%)
Jul 17, 2019 49.97 50.56 49.97 50.27 824,409 +0.32(+0.64%)
Jul 16, 2019 49.81 49.99 49.56 49.95 673,457 -0.05(-0.10%)
Jul 15, 2019 49.85 50.08 49.60 50.00 725,942 +0.15(+0.30%)
Jul 12, 2019 50.29 50.50 49.71 49.85 632,900 -0.44(-0.87%)
Jul 11, 2019 50.23 50.57 49.93 50.29 881,210 -0.08(-0.16%)
Jul 10, 2019 50.15 50.60 50.00 50.37 982,515 +0.26(+0.52%)
Jul 09, 2019 49.87 50.14 49.58 50.11 986,976 +0.18(+0.36%)
Jul 08, 2019 49.98 50.20 49.58 49.93 924,136 -0.02(-0.04%)
Jul 05, 2019 49.74 50.22 49.15 49.95 810,000 -0.23(-0.46%)
Jul 03, 2019 49.89 50.37 49.89 50.18 749,900 +0.49(+0.99%)
Jul 02, 2019 49.13 49.87 49.00 49.69 1,500,425 +0.70(+1.43%)
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.