Alliant Energy Corp (NQ: LNT )

58.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 59.19 59.37 57.59 58.03 1,149,928 -1.49(-2.50%)
Sep 23, 2022 59.63 59.73 58.66 59.52 1,204,359 -0.49(-0.82%)
Sep 22, 2022 60.14 60.55 59.74 60.01 1,055,724 -0.28(-0.46%)
Sep 21, 2022 61.55 62.05 60.29 60.29 1,013,451 -0.84(-1.37%)
Sep 20, 2022 61.50 61.50 60.44 61.13 1,020,760 -0.76(-1.23%)
Sep 19, 2022 60.79 61.91 60.47 61.89 1,563,347 +1.03(+1.69%)
Sep 16, 2022 60.46 61.01 60.23 60.86 2,890,219 +0.63(+1.05%)
Sep 15, 2022 61.43 61.49 60.19 60.23 1,796,004 -1.69(-2.73%)
Sep 14, 2022 61.43 62.20 61.20 61.92 1,273,051 +0.50(+0.81%)
Sep 13, 2022 63.28 63.27 61.02 61.42 1,518,099 -2.06(-3.25%)
Sep 12, 2022 63.28 63.60 62.91 63.48 1,827,782 +0.41(+0.65%)
Sep 09, 2022 62.97 63.37 62.61 63.07 662,882 +0.23(+0.37%)
Sep 08, 2022 62.88 63.46 62.52 62.84 1,113,201 -0.27(-0.43%)
Sep 07, 2022 61.57 63.26 61.57 63.11 881,649 +1.95(+3.19%)
Sep 06, 2022 61.49 62.34 60.95 61.16 1,432,521 -0.33(-0.54%)
Sep 02, 2022 62.18 62.84 61.37 61.49 1,316,394 -0.57(-0.92%)
Sep 01, 2022 61.18 62.11 60.89 62.06 1,124,209 +1.02(+1.67%)
Aug 31, 2022 61.71 61.92 60.99 61.04 1,582,414 -0.51(-0.83%)
Aug 30, 2022 62.48 62.54 61.29 61.55 792,178 -0.95(-1.52%)
Aug 29, 2022 62.05 62.95 61.57 62.50 802,994 +0.23(+0.37%)
Aug 26, 2022 63.30 63.42 62.23 62.27 883,078 -0.84(-1.33%)
Aug 25, 2022 62.89 63.19 62.37 63.11 652,474 +0.39(+0.62%)
Aug 24, 2022 62.81 62.97 62.39 62.72 723,509 -0.08(-0.13%)
Aug 23, 2022 63.28 63.28 62.56 62.80 871,634 -0.52(-0.82%)
Aug 22, 2022 63.95 64.09 63.16 63.32 996,548 -0.72(-1.12%)
Aug 19, 2022 64.04 64.35 63.77 64.04 1,461,904 -0.13(-0.20%)
Aug 18, 2022 64.44 64.62 63.91 64.17 1,004,243 -0.09(-0.14%)
Aug 17, 2022 63.82 64.51 63.82 64.26 1,526,066 +0.20(+0.31%)
Aug 16, 2022 63.83 64.39 63.57 64.06 1,037,336 +0.21(+0.33%)
Aug 15, 2022 63.40 63.90 63.16 63.85 1,222,903 +0.50(+0.79%)
Aug 12, 2022 62.68 63.37 62.36 63.35 1,866,163 +1.71(+2.77%)
Aug 11, 2022 61.97 62.80 61.47 61.64 1,788,450 -0.30(-0.48%)
Aug 10, 2022 62.21 62.35 61.53 61.94 1,380,352 +0.09(+0.15%)
Aug 09, 2022 61.08 61.94 60.98 61.85 1,326,734 +0.80(+1.31%)
Aug 08, 2022 61.67 62.11 60.73 61.05 1,661,860 -0.23(-0.38%)
Aug 05, 2022 61.05 61.39 59.90 61.28 1,775,719 +0.13(+0.21%)
Aug 04, 2022 61.36 61.73 60.80 61.15 1,337,208 -0.12(-0.20%)
Aug 03, 2022 60.69 61.43 59.23 61.27 1,761,679 +0.48(+0.79%)
Aug 02, 2022 60.97 61.39 60.60 60.79 1,843,713 -0.11(-0.18%)
Aug 01, 2022 60.74 61.02 60.25 60.90 1,587,751 -0.03(-0.05%)
Jul 29, 2022 59.59 61.27 59.59 60.93 1,176,753 +0.90(+1.50%)
Jul 28, 2022 58.77 60.11 58.73 60.03 1,096,008 +1.32(+2.25%)
Jul 27, 2022 58.34 58.88 58.00 58.71 1,002,008 +0.06(+0.10%)
Jul 26, 2022 58.07 58.75 57.93 58.65 829,935 +0.75(+1.30%)
Jul 25, 2022 57.35 57.99 57.20 57.90 893,152 +0.47(+0.82%)
Jul 22, 2022 56.83 57.44 56.65 57.43 891,795 +0.88(+1.56%)
Jul 21, 2022 56.49 56.56 56.05 56.55 1,676,065 +0.13(+0.23%)
Jul 20, 2022 57.30 57.42 56.41 56.42 1,347,146 -0.75(-1.31%)
Jul 19, 2022 57.27 57.32 56.84 57.17 1,619,973 +0.36(+0.63%)
Jul 18, 2022 58.05 58.12 56.75 56.81 1,111,468 -1.35(-2.32%)
Jul 15, 2022 57.78 58.34 57.34 58.16 841,068 +0.28(+0.48%)
Jul 14, 2022 56.87 57.99 56.86 57.88 722,632 +0.11(+0.19%)
Jul 13, 2022 57.57 58.26 57.25 57.77 748,134 -0.05(-0.09%)
Jul 12, 2022 57.96 58.53 57.53 57.82 1,020,587 -0.10(-0.17%)
Jul 11, 2022 57.35 58.14 57.15 57.92 814,999 +0.58(+1.01%)
Jul 08, 2022 57.86 57.86 57.22 57.34 981,634 -0.47(-0.81%)
Jul 07, 2022 58.48 59.01 57.80 57.81 1,054,490 -0.57(-0.98%)
Jul 06, 2022 57.98 58.92 57.51 58.38 1,421,300 +0.46(+0.79%)
Jul 05, 2022 59.85 60.28 56.76 57.92 1,425,434 -2.15(-3.58%)
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.