Alliant Energy Corp (NQ: LNT )

58.34 +1.40 (+2.46%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.05 57.45 56.90 57.15 1,506,049 +0.40(+0.70%)
May 27, 2021 57.61 57.81 56.75 56.75 7,705,925 -0.76(-1.32%)
May 26, 2021 57.58 57.92 57.35 57.51 1,746,536 -0.09(-0.16%)
May 25, 2021 58.03 58.10 57.42 57.60 1,501,940 -0.46(-0.79%)
May 24, 2021 58.38 58.53 58.02 58.06 1,257,291 -0.05(-0.09%)
May 21, 2021 57.49 58.25 57.49 58.11 1,866,299 +0.35(+0.61%)
May 20, 2021 57.72 58.25 57.66 57.76 1,481,861 +0.06(+0.10%)
May 19, 2021 57.57 57.78 57.05 57.70 1,823,757 +0.10(+0.17%)
May 18, 2021 57.59 58.04 56.89 57.60 2,958,448 +1.12(+1.98%)
May 17, 2021 57.09 57.25 56.37 56.48 1,339,611 -0.28(-0.49%)
May 14, 2021 57.02 57.54 56.75 56.76 1,106,578 -0.12(-0.21%)
May 13, 2021 55.69 57.17 55.47 56.88 978,880 +1.07(+1.92%)
May 12, 2021 56.92 56.96 55.72 55.81 1,237,840 -1.16(-2.04%)
May 11, 2021 58.04 58.19 56.39 56.97 1,577,885 -0.98(-1.69%)
May 10, 2021 57.24 58.17 57.00 57.95 1,640,726 +1.21(+2.13%)
May 07, 2021 56.19 57.00 56.14 56.74 1,722,355 +0.17(+0.30%)
May 06, 2021 55.77 56.57 55.59 56.57 1,355,169 +0.96(+1.73%)
May 05, 2021 56.68 56.68 54.88 55.61 1,264,797 -0.92(-1.63%)
May 04, 2021 56.11 56.55 55.88 56.53 1,167,102 +0.36(+0.64%)
May 03, 2021 56.08 56.73 55.95 56.17 1,673,203 +0.00(+0.00%)
Apr 30, 2021 55.64 56.23 55.30 56.17 1,653,100 +0.79(+1.43%)
Apr 29, 2021 55.20 55.61 55.13 55.38 2,016,491 +0.08(+0.14%)
Apr 28, 2021 55.60 55.77 55.01 55.30 1,309,111 -0.22(-0.40%)
Apr 27, 2021 56.06 56.10 55.42 55.52 985,336 -0.72(-1.28%)
Apr 26, 2021 56.56 56.56 56.06 56.24 769,001 -0.20(-0.35%)
Apr 23, 2021 57.03 57.03 56.42 56.44 983,800 -0.41(-0.72%)
Apr 22, 2021 57.07 57.39 56.61 56.85 938,664 -0.23(-0.40%)
Apr 21, 2021 57.51 57.81 56.79 57.08 930,010 -0.34(-0.59%)
Apr 20, 2021 56.44 57.56 56.39 57.42 1,423,225 +1.23(+2.19%)
Apr 19, 2021 56.16 56.37 55.80 56.19 1,590,870 +0.03(+0.05%)
Apr 16, 2021 56.05 56.37 55.76 56.16 1,181,400 +0.48(+0.86%)
Apr 15, 2021 54.94 55.79 54.79 55.68 1,113,405 +0.80(+1.46%)
Apr 14, 2021 54.24 54.91 54.13 54.88 964,000 +0.37(+0.68%)
Apr 13, 2021 54.03 54.63 53.80 54.51 1,151,720 +0.30(+0.55%)
Apr 12, 2021 54.10 54.61 53.96 54.21 1,267,564 +0.20(+0.37%)
Apr 09, 2021 54.43 54.81 53.97 54.01 987,600 -0.14(-0.26%)
Apr 08, 2021 54.76 54.85 54.08 54.15 1,430,937 -0.24(-0.44%)
Apr 07, 2021 54.90 55.18 54.32 54.39 1,276,946 -0.43(-0.78%)
Apr 06, 2021 54.50 54.89 54.22 54.82 993,439 -0.02(-0.04%)
Apr 05, 2021 54.52 55.24 54.43 54.84 823,695 +0.48(+0.88%)
Apr 01, 2021 53.87 54.39 53.59 54.36 894,000 +0.20(+0.37%)
Mar 31, 2021 54.18 54.29 53.84 54.16 1,417,672 +0.00(+0.00%)
Mar 30, 2021 54.37 54.54 53.56 54.16 1,067,777 -0.48(-0.88%)
Mar 29, 2021 53.86 54.90 53.65 54.64 1,087,867 +0.67(+1.24%)
Mar 26, 2021 53.56 54.05 53.25 53.97 1,297,600 +0.22(+0.41%)
Mar 25, 2021 53.47 54.27 52.93 53.75 1,630,329 +0.43(+0.81%)
Mar 24, 2021 53.11 53.77 52.81 53.32 2,130,405 +0.25(+0.47%)
Mar 23, 2021 51.51 53.30 51.32 53.07 1,856,640 +1.56(+3.03%)
Mar 22, 2021 51.73 52.03 51.17 51.51 1,697,740 -0.26(-0.50%)
Mar 19, 2021 51.84 52.29 51.12 51.77 5,167,200 -0.01(-0.02%)
Mar 18, 2021 51.70 52.15 50.98 51.78 1,964,850 +0.07(+0.14%)
Mar 17, 2021 53.07 53.07 51.57 51.71 1,965,848 -0.99(-1.88%)
Mar 16, 2021 52.58 53.19 52.35 52.70 1,852,511 +0.01(+0.01%)
Mar 15, 2021 51.32 53.41 51.32 52.70 3,134,098 +1.58(+3.08%)
Mar 12, 2021 50.19 51.70 49.99 51.12 2,502,600 +1.13(+2.26%)
Mar 11, 2021 50.18 50.75 49.96 49.99 1,350,632 -0.40(-0.79%)
Mar 10, 2021 49.88 50.71 49.69 50.39 1,785,377 +0.51(+1.02%)
Mar 09, 2021 49.65 50.06 49.52 49.88 1,713,358 +0.17(+0.34%)
Mar 08, 2021 48.76 49.83 48.20 49.71 1,678,556 +1.32(+2.73%)
Mar 05, 2021 47.54 48.64 47.26 48.39 1,595,700 +1.19(+2.52%)
Mar 04, 2021 46.92 48.10 46.76 47.20 1,263,958 +0.29(+0.62%)
Mar 03, 2021 47.13 47.14 46.06 46.91 1,303,608 -0.20(-0.42%)
Mar 02, 2021 47.29 47.32 46.37 47.11 1,092,400 +0.02(+0.04%)
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.