Alliant Energy Corp (NQ: LNT )

58.37 +0.06 (+0.10%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.36 61.75 61.04 61.47 580,438 +0.02(+0.03%)
Dec 30, 2021 61.32 61.55 60.94 61.45 601,496 +0.34(+0.56%)
Dec 29, 2021 60.90 61.26 60.56 61.11 519,155 +0.43(+0.71%)
Dec 28, 2021 60.18 60.69 60.04 60.68 475,288 +0.69(+1.15%)
Dec 27, 2021 59.57 60.00 59.32 59.99 458,805 +0.44(+0.74%)
Dec 23, 2021 59.68 60.08 59.45 59.55 609,642 -0.03(-0.05%)
Dec 22, 2021 59.14 59.67 59.08 59.58 715,999 +0.18(+0.30%)
Dec 21, 2021 59.40 60.48 59.24 59.40 794,714 -0.53(-0.88%)
Dec 20, 2021 59.44 60.00 58.75 59.93 930,404 +0.16(+0.27%)
Dec 17, 2021 60.82 60.96 59.37 59.77 2,205,288 -1.21(-1.98%)
Dec 16, 2021 60.55 61.28 60.38 60.98 854,847 +0.49(+0.81%)
Dec 15, 2021 59.67 60.88 59.67 60.49 1,199,159 +0.95(+1.60%)
Dec 14, 2021 59.51 60.01 59.28 59.54 1,253,735 -0.11(-0.18%)
Dec 13, 2021 58.87 59.99 58.87 59.65 1,038,524 +0.76(+1.29%)
Dec 10, 2021 58.45 59.13 58.14 58.89 872,216 +0.75(+1.29%)
Dec 09, 2021 58.56 58.60 57.70 58.14 921,850 -0.19(-0.33%)
Dec 08, 2021 58.39 58.67 57.93 58.33 1,000,083 +0.00(+0.00%)
Dec 07, 2021 57.83 58.50 57.59 58.33 1,046,293 +0.40(+0.69%)
Dec 06, 2021 57.69 58.72 57.43 57.93 982,249 +0.99(+1.74%)
Dec 03, 2021 56.31 57.03 55.53 56.94 1,535,623 +1.01(+1.81%)
Dec 02, 2021 55.32 56.48 55.32 55.93 953,583 +0.57(+1.03%)
Dec 01, 2021 55.29 55.36 1,285,049 +0.57(+1.04%)
Nov 30, 2021 56.94 56.99 54.53 54.79 3,439,398 -2.49(-4.35%)
Nov 29, 2021 56.89 57.37 56.42 57.28 1,044,007 +0.54(+0.95%)
Nov 26, 2021 57.37 57.79 56.52 56.74 638,072 -0.88(-1.53%)
Nov 24, 2021 58.00 58.10 57.43 57.62 774,666 -0.24(-0.41%)
Nov 23, 2021 58.04 58.27 57.51 57.86 1,135,373 +1.13(+1.99%)
Nov 22, 2021 56.73 57.99 56.50 56.73 1,516,365 -0.06(-0.11%)
Nov 19, 2021 55.58 57.03 55.43 56.79 3,359,938 +1.54(+2.79%)
Nov 18, 2021 55.98 55.35 55.07 55.25 1,335,780 -0.86(-1.53%)
Nov 17, 2021 55.82 56.23 55.25 56.11 1,317,515 +0.12(+0.21%)
Nov 16, 2021 56.45 56.74 55.87 55.99 1,327,767 -0.25(-0.44%)
Nov 15, 2021 55.46 56.26 55.34 56.24 1,341,228 +0.95(+1.72%)
Nov 12, 2021 55.31 55.45 54.90 55.29 831,534 -0.02(-0.04%)
Nov 11, 2021 56.00 56.00 54.90 55.31 989,174 -0.77(-1.37%)
Nov 10, 2021 55.65 56.12 56.08 947,806 +0.65(+1.17%)
Nov 09, 2021 55.36 55.65 55.02 55.43 841,130 +0.15(+0.27%)
Nov 08, 2021 56.42 56.42 54.91 55.28 1,320,219 -1.14(-2.02%)
Nov 05, 2021 56.89 57.11 55.70 56.42 1,869,407 +0.77(+1.38%)
Nov 04, 2021 56.39 56.78 54.95 55.65 1,421,440 -0.78(-1.38%)
Nov 03, 2021 57.16 57.53 56.13 56.43 958,907 -0.65(-1.14%)
Nov 02, 2021 57.00 57.22 56.48 57.08 1,089,210 +0.23(+0.40%)
Nov 01, 2021 56.52 56.90 56.07 56.85 982,460 +0.28(+0.49%)
Oct 29, 2021 56.39 57.06 56.12 56.57 1,374,949 -0.27(-0.48%)
Oct 28, 2021 56.48 56.84 648,130 +0.33(+0.58%)
Oct 27, 2021 56.90 57.02 56.44 56.51 994,019 -0.30(-0.53%)
Oct 26, 2021 56.50 56.81 1,497,601 +0.31(+0.55%)
Oct 25, 2021 57.32 57.32 56.45 56.50 680,075 -0.88(-1.53%)
Oct 22, 2021 57.00 57.51 57.38 741,259 +0.63(+1.11%)
Oct 21, 2021 56.53 56.81 56.40 56.75 789,944 +0.30(+0.53%)
Oct 20, 2021 55.87 56.76 55.79 56.45 1,142,247 +0.78(+1.40%)
Oct 19, 2021 55.61 55.83 55.40 55.67 1,184,418 +0.35(+0.63%)
Oct 18, 2021 55.50 55.60 54.87 55.32 1,044,966 -0.45(-0.81%)
Oct 15, 2021 56.21 56.22 55.64 55.77 956,732 -0.37(-0.66%)
Oct 14, 2021 55.57 56.19 55.46 56.14 849,491 +0.68(+1.23%)
Oct 13, 2021 55.00 55.49 54.46 55.46 1,125,211 +0.47(+0.85%)
Oct 12, 2021 54.75 55.33 54.53 54.99 1,175,650 +0.33(+0.60%)
Oct 11, 2021 55.96 56.04 54.53 54.66 1,479,542 -1.30(-2.32%)
Oct 08, 2021 56.50 56.60 55.84 55.96 891,975 -0.70(-1.24%)
Oct 07, 2021 57.17 57.72 56.52 56.66 980,206 -0.42(-0.74%)
Oct 06, 2021 56.16 57.11 55.83 57.08 1,028,108 +0.67(+1.19%)
Oct 05, 2021 57.15 57.15 56.21 56.41 1,309,896 -0.42(-0.74%)
Oct 04, 2021 55.70 57.09 55.60 56.83 1,218,435 +1.05(+1.88%)
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.