Alliant Energy Corp (NQ: LNT )

58.33 UNCHANGED
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 56.41 56.41 55.51 55.78 1,128,671 -0.20(-0.36%)
Sep 30, 2021 57.00 57.00 55.58 55.98 1,294,471 -0.77(-1.36%)
Sep 29, 2021 55.82 56.95 55.74 56.75 1,180,729 +0.94(+1.68%)
Sep 28, 2021 56.19 56.33 55.54 55.81 1,153,376 -0.39(-0.69%)
Sep 27, 2021 57.07 57.67 56.14 56.20 1,179,940 -0.91(-1.59%)
Sep 24, 2021 57.37 57.68 57.06 57.11 799,022 -0.14(-0.24%)
Sep 23, 2021 57.48 57.98 57.19 57.25 630,946 -0.19(-0.33%)
Sep 22, 2021 57.72 57.93 57.13 57.44 700,727 -0.08(-0.14%)
Sep 21, 2021 58.11 58.45 57.46 57.52 669,404 -0.38(-0.66%)
Sep 20, 2021 57.95 58.38 57.31 57.90 1,017,484 +0.07(+0.12%)
Sep 17, 2021 58.55 58.97 57.63 57.83 2,231,021 -0.82(-1.40%)
Sep 16, 2021 59.60 59.60 58.59 58.65 820,010 -0.62(-1.05%)
Sep 15, 2021 59.02 59.73 58.91 59.27 893,705 -0.01(-0.02%)
Sep 14, 2021 59.44 59.66 59.08 59.28 631,855 -0.15(-0.25%)
Sep 13, 2021 60.26 60.42 59.25 59.43 824,989 -0.34(-0.57%)
Sep 10, 2021 60.70 60.83 59.70 59.77 959,750 -0.94(-1.55%)
Sep 09, 2021 60.92 61.18 60.60 60.71 1,059,090 -0.37(-0.61%)
Sep 08, 2021 59.62 61.50 59.51 61.08 1,250,419 +1.33(+2.23%)
Sep 07, 2021 60.96 61.02 59.70 59.75 1,219,995 -1.72(-2.80%)
Sep 03, 2021 61.98 62.02 61.42 61.47 681,640 -0.58(-0.93%)
Sep 02, 2021 61.81 62.16 61.67 62.05 847,851 +0.41(+0.67%)
Sep 01, 2021 60.97 61.95 60.74 61.64 921,212 +0.85(+1.40%)
Aug 31, 2021 60.92 61.35 60.50 60.79 954,363 -0.10(-0.16%)
Aug 30, 2021 60.70 61.05 60.59 60.89 580,173 +0.05(+0.08%)
Aug 27, 2021 60.78 61.14 60.48 60.84 671,168 +0.25(+0.41%)
Aug 26, 2021 60.61 60.74 60.22 60.59 853,196 +0.03(+0.05%)
Aug 25, 2021 60.56 60.83 60.22 60.56 936,292 -0.10(-0.16%)
Aug 24, 2021 60.90 61.02 60.15 60.66 1,000,315 -0.31(-0.51%)
Aug 23, 2021 62.18 62.18 60.94 60.97 1,106,720 -1.21(-1.95%)
Aug 20, 2021 61.46 62.35 61.13 62.18 1,181,074 +0.70(+1.14%)
Aug 19, 2021 61.29 61.81 61.27 61.48 936,826 +0.06(+0.10%)
Aug 18, 2021 61.72 61.72 61.10 61.42 924,942 -0.32(-0.52%)
Aug 17, 2021 60.97 61.75 60.97 61.74 1,016,913 +0.10(+0.16%)
Aug 16, 2021 61.35 61.82 60.94 61.64 1,090,027 +0.57(+0.93%)
Aug 13, 2021 60.86 61.13 60.66 61.07 831,937 +0.41(+0.68%)
Aug 12, 2021 60.80 61.06 60.58 60.66 856,069 -0.17(-0.28%)
Aug 11, 2021 60.76 61.16 60.45 60.83 832,246 +0.32(+0.53%)
Aug 10, 2021 60.67 60.75 60.39 60.51 711,388 -0.18(-0.30%)
Aug 09, 2021 61.10 61.20 60.37 60.69 746,779 -0.11(-0.18%)
Aug 06, 2021 59.71 61.22 59.32 60.80 1,185,646 +0.33(+0.55%)
Aug 05, 2021 60.15 60.54 59.71 60.47 1,210,114 +0.54(+0.90%)
Aug 04, 2021 59.75 60.00 59.03 59.93 1,132,729 -0.05(-0.08%)
Aug 03, 2021 59.25 60.03 59.03 59.98 1,482,005 +0.83(+1.40%)
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.