Alliant Energy Corp (NQ: LNT )

64.21 +0.04 (+0.06%)
Streaming Delayed Price Updated: 2:08 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 54.03 54.45 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 49.16 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%)
Jul 01, 2019 49.45 49.45 48.48 48.99 874,423 -0.09(-0.18%)
Jun 28, 2019 48.82 49.44 48.82 49.08 1,361,700 +0.15(+0.31%)
Jun 27, 2019 49.03 49.34 48.77 48.93 1,137,686 -0.05(-0.10%)
Jun 26, 2019 50.17 50.17 48.92 48.98 1,460,400 -0.80(-1.61%)
Jun 25, 2019 49.99 50.14 49.69 49.78 1,370,891 -0.03(-0.06%)
Jun 24, 2019 50.11 50.14 49.65 49.81 878,237 -0.15(-0.30%)
Jun 21, 2019 49.98 50.15 49.20 49.96 1,925,500 -0.02(-0.04%)
Jun 20, 2019 49.92 50.08 49.38 49.98 984,393 +0.33(+0.66%)
Jun 19, 2019 49.06 49.77 48.58 49.65 2,521,125 +0.46(+0.94%)
Jun 18, 2019 49.89 49.89 48.87 49.19 1,557,566 -0.41(-0.83%)
Jun 17, 2019 49.96 50.08 49.32 49.60 891,562 -0.40(-0.80%)
Jun 14, 2019 49.39 50.01 49.33 50.00 1,126,200 +0.77(+1.56%)
Jun 13, 2019 49.44 49.44 48.81 49.23 1,152,048 +0.19(+0.39%)
Jun 12, 2019 48.55 49.08 48.48 49.04 780,174 +0.83(+1.72%)
Jun 11, 2019 48.65 48.88 47.95 48.21 1,199,152 -0.57(-1.17%)
Jun 10, 2019 48.90 48.97 48.41 48.78 657,591 -0.22(-0.45%)
Jun 07, 2019 49.59 49.94 48.96 49.00 1,042,800 -0.28(-0.57%)
Jun 06, 2019 49.26 49.44 48.95 49.28 815,622 +0.21(+0.43%)
Jun 05, 2019 48.13 49.32 47.98 49.07 1,207,320 +1.12(+2.34%)
Jun 04, 2019 48.07 48.08 46.84 47.95 987,991 -0.05(-0.10%)
Jun 03, 2019 47.61 48.09 47.28 48.00 1,333,199 +0.54(+1.14%)
May 31, 2019 46.89 47.59 46.89 47.46 1,210,100 +0.57(+1.22%)
May 30, 2019 46.98 47.17 46.74 46.89 801,551 +0.00(+0.00%)
May 29, 2019 47.76 47.80 46.79 46.89 1,152,115 -0.76(-1.59%)
May 28, 2019 48.77 48.77 47.48 47.65 1,654,552 -1.07(-2.20%)
May 24, 2019 48.88 49.08 48.66 48.72 695,600 -0.05(-0.10%)
May 23, 2019 48.48 48.80 48.42 48.77 983,048 +0.30(+0.62%)
May 22, 2019 48.16 48.49 47.98 48.47 756,783 +0.39(+0.81%)
May 21, 2019 48.23 48.57 48.01 48.08 840,590 -0.12(-0.25%)
May 20, 2019 48.17 48.49 48.04 48.20 928,982 +0.10(+0.21%)
May 17, 2019 47.61 48.31 47.48 48.10 789,900 +0.33(+0.69%)
May 16, 2019 47.20 47.88 46.78 47.77 1,069,035 +0.46(+0.97%)
May 15, 2019 47.42 47.58 47.24 47.31 885,838 -0.04(-0.08%)
May 14, 2019 47.87 47.92 47.27 47.35 989,964 -0.50(-1.04%)
May 13, 2019 47.15 47.91 47.09 47.85 1,057,371 +0.67(+1.42%)
May 10, 2019 46.28 47.20 46.23 47.18 734,700 +0.90(+1.94%)
May 09, 2019 46.12 46.45 46.01 46.28 1,057,544 +0.12(+0.26%)
May 08, 2019 46.86 46.88 46.12 46.16 1,397,057 -0.72(-1.54%)
May 07, 2019 47.00 47.25 46.65 46.88 1,059,782 -0.25(-0.53%)
May 06, 2019 47.34 47.78 46.96 47.13 783,070 -0.09(-0.19%)
May 03, 2019 46.95 47.50 46.60 47.22 1,270,700 +0.54(+1.16%)
May 02, 2019 46.80 47.05 46.46 46.68 1,400,932 -0.10(-0.21%)
May 01, 2019 46.99 47.41 46.58 46.78 1,248,536 -0.45(-0.95%)
Apr 30, 2019 46.38 47.28 46.21 47.23 1,409,740 +0.95(+2.05%)
Apr 29, 2019 46.49 46.56 46.13 46.28 802,124 -0.70(-1.49%)
Apr 26, 2019 47.03 47.41 46.94 46.98 1,124,800 +0.11(+0.23%)
Apr 25, 2019 46.46 47.04 46.25 46.87 961,982 +0.19(+0.41%)
Apr 24, 2019 46.33 46.79 46.24 46.68 1,248,353 +0.44(+0.95%)
Apr 23, 2019 46.10 46.39 45.87 46.24 1,004,999 +0.30(+0.65%)
Apr 22, 2019 45.95 46.11 45.72 45.94 1,113,025 -0.04(-0.09%)
Apr 18, 2019 45.88 46.27 45.75 45.98 1,897,900 +0.08(+0.17%)
Apr 17, 2019 46.14 46.22 45.88 45.90 776,632 -0.20(-0.43%)
Apr 16, 2019 46.71 46.90 45.93 46.10 801,901 -0.63(-1.35%)
Apr 15, 2019 46.84 46.98 46.60 46.73 764,634 -0.08(-0.17%)
Apr 12, 2019 46.56 46.84 46.14 46.81 801,700 +0.18(+0.39%)
Apr 11, 2019 46.32 46.65 46.30 46.63 1,152,508 +0.34(+0.73%)
Apr 10, 2019 46.47 46.90 46.18 46.29 837,609 -0.15(-0.32%)
Apr 09, 2019 46.37 46.47 46.20 46.44 833,918 +0.08(+0.17%)
Apr 08, 2019 46.65 46.75 46.23 46.36 939,884 -0.38(-0.81%)
Apr 05, 2019 46.21 46.76 46.17 46.74 986,500 +0.42(+0.91%)
Apr 04, 2019 46.64 46.65 45.99 46.32 1,111,485 -0.21(-0.45%)
Apr 03, 2019 46.52 46.65 46.14 46.53 1,704,564 -0.02(-0.04%)
Apr 02, 2019 46.92 46.93 46.38 46.55 1,712,769 -0.30(-0.64%)
Apr 01, 2019 47.13 47.14 46.55 46.85 1,350,384 -0.28(-0.59%)
Mar 29, 2019 46.88 47.17 46.67 47.13 1,262,900 +0.23(+0.49%)
Mar 28, 2019 47.60 47.77 46.72 46.90 1,034,753 -0.68(-1.43%)
Mar 27, 2019 47.88 47.88 47.30 47.58 1,160,956 -0.28(-0.59%)
Mar 26, 2019 47.60 47.91 47.53 47.86 800,420 +0.27(+0.57%)
Mar 25, 2019 47.63 47.76 47.34 47.59 1,258,889 +0.04(+0.08%)
Mar 22, 2019 47.27 47.88 47.22 47.55 1,165,500 +0.43(+0.91%)
Mar 21, 2019 46.53 47.17 46.46 47.12 1,140,836 +0.54(+1.16%)
Mar 20, 2019 46.59 47.05 46.35 46.58 1,649,278 +0.12(+0.26%)
Mar 19, 2019 47.07 47.13 46.27 46.46 1,347,069 -0.64(-1.36%)
Mar 18, 2019 47.32 47.44 46.86 47.10 1,360,634 -0.30(-0.63%)
Mar 15, 2019 46.84 47.48 46.84 47.40 5,523,400 +0.47(+1.00%)
Mar 14, 2019 47.17 47.34 46.83 46.93 1,902,425 -0.21(-0.45%)
Mar 13, 2019 47.08 47.33 47.00 47.14 2,016,392 -0.01(-0.02%)
Mar 12, 2019 46.78 47.22 46.66 47.15 2,268,327 +0.46(+0.99%)
Mar 11, 2019 46.40 46.72 46.30 46.69 1,345,144 +0.44(+0.95%)
Mar 08, 2019 46.24 46.48 45.92 46.25 1,608,900 +0.06(+0.13%)
Mar 07, 2019 46.10 46.47 46.06 46.19 1,423,611 +0.17(+0.37%)
Mar 06, 2019 45.97 46.17 45.68 46.02 1,196,837 +0.12(+0.26%)
Mar 05, 2019 46.25 46.28 45.80 45.90 1,523,088 -0.38(-0.82%)
Mar 04, 2019 45.85 46.34 45.77 46.28 1,841,649 +0.41(+0.89%)
Mar 01, 2019 46.00 46.18 45.37 45.87 1,932,600 +0.00(+0.00%)
Feb 28, 2019 45.50 45.99 45.39 45.87 1,886,662 +0.42(+0.92%)
Feb 27, 2019 45.45 45.55 45.18 45.45 1,203,265 -0.01(-0.02%)
Feb 26, 2019 45.52 45.62 45.23 45.46 1,470,011 +0.12(+0.26%)
Feb 25, 2019 45.75 45.81 45.09 45.34 1,342,351 -0.34(-0.74%)
Feb 22, 2019 44.77 45.80 44.77 45.68 1,676,100 +0.05(+0.11%)
Feb 21, 2019 45.13 45.76 44.78 45.63 1,361,782 +0.46(+1.02%)
Feb 20, 2019 45.13 45.36 44.86 45.17 1,718,906 +0.02(+0.04%)
Feb 19, 2019 44.88 45.28 44.72 45.15 1,354,951 +0.17(+0.38%)
Feb 15, 2019 45.21 45.21 44.68 44.98 2,109,900 +0.10(+0.22%)
Feb 14, 2019 44.99 45.20 44.65 44.88 1,877,432 -0.02(-0.04%)
Feb 13, 2019 44.95 44.99 44.59 44.90 1,198,865 -0.05(-0.11%)
Feb 12, 2019 45.16 45.24 44.64 44.95 1,665,876 +0.03(+0.07%)
Feb 11, 2019 44.97 45.16 44.75 44.92 1,314,843 -0.08(-0.18%)
Feb 08, 2019 44.75 45.06 44.41 45.00 1,216,600 +0.26(+0.58%)
Feb 07, 2019 44.08 44.76 44.05 44.74 1,909,366 +0.51(+1.15%)
Feb 06, 2019 44.18 44.44 43.95 44.23 989,201 -0.13(-0.29%)
Feb 05, 2019 44.15 44.45 43.95 44.36 1,101,859 +0.11(+0.25%)
Feb 04, 2019 44.00 44.25 43.12 44.25 1,151,283 +0.09(+0.20%)
Feb 01, 2019 44.35 44.50 43.57 44.16 3,437,300 -0.31(-0.70%)
Jan 31, 2019 43.73 44.55 43.20 44.47 2,652,341 +1.14(+2.63%)
Jan 30, 2019 42.88 43.56 42.51 43.33 1,770,140 +0.29(+0.67%)
Jan 29, 2019 43.15 43.36 42.93 43.04 929,575 +0.08(+0.19%)
Jan 28, 2019 43.23 43.35 42.68 42.96 1,234,213 -0.14(-0.32%)
Jan 25, 2019 43.65 43.97 43.04 43.10 1,776,600 -0.82(-1.87%)
Jan 24, 2019 43.54 43.97 43.16 43.92 1,610,375 +0.28(+0.64%)
Jan 23, 2019 43.00 43.65 43.00 43.64 1,749,239 +0.50(+1.16%)
Jan 22, 2019 43.16 43.44 42.57 43.14 1,976,694 +0.19(+0.44%)
Jan 18, 2019 42.60 42.98 42.45 42.95 2,021,900 +0.42(+0.99%)
Jan 17, 2019 42.42 42.60 42.28 42.53 1,167,488 +0.14(+0.33%)
Jan 16, 2019 42.07 42.54 41.61 42.39 1,910,397 +0.36(+0.86%)
Jan 15, 2019 41.26 42.07 41.05 42.03 2,315,485 +0.78(+1.89%)
Jan 14, 2019 41.70 41.80 40.75 41.25 2,361,258 -0.71(-1.69%)
Jan 11, 2019 42.44 42.54 41.89 41.96 1,646,800 -0.55(-1.29%)
Jan 10, 2019 41.70 42.56 41.51 42.51 1,627,590 +0.82(+1.97%)
Jan 09, 2019 42.06 42.18 41.58 41.69 1,279,086 -0.38(-0.90%)
Jan 08, 2019 41.49 42.10 41.29 42.07 1,747,009 +0.64(+1.54%)
Jan 07, 2019 42.30 42.30 41.12 41.43 1,583,492 -0.29(-0.70%)
Jan 04, 2019 41.00 41.76 41.00 41.72 1,773,000 +0.50(+1.21%)
Jan 03, 2019 41.16 41.65 40.94 41.22 2,475,451 +0.07(+0.17%)
Jan 02, 2019 42.16 42.19 40.89 41.15 2,797,859 -1.10(-2.60%)
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.