Alliant Energy Corp (NQ: LNT )

56.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.72 49.14 48.07 48.65 1,800,400 -0.31(-0.63%)
Jan 28, 2021 48.92 49.92 48.57 48.96 1,236,502 -0.02(-0.04%)
Jan 27, 2021 49.64 50.11 48.51 48.98 1,452,442 -0.86(-1.73%)
Jan 26, 2021 50.50 50.50 49.55 49.84 1,077,426 -0.66(-1.31%)
Jan 25, 2021 49.41 50.68 49.05 50.50 2,205,332 +1.09(+2.21%)
Jan 22, 2021 49.82 49.82 48.71 49.41 1,283,400 -0.34(-0.68%)
Jan 21, 2021 49.77 50.16 49.51 49.75 920,276 -0.17(-0.34%)
Jan 20, 2021 49.31 50.15 49.22 49.92 1,867,039 +0.29(+0.58%)
Jan 19, 2021 49.86 50.12 49.03 49.63 1,934,223 +0.16(+0.32%)
Jan 15, 2021 47.94 49.57 47.71 49.47 1,652,400 +1.38(+2.87%)
Jan 14, 2021 48.68 48.70 47.56 48.09 936,434 -0.65(-1.34%)
Jan 13, 2021 48.19 48.95 47.98 48.74 951,486 +0.72(+1.49%)
Jan 12, 2021 48.40 48.54 47.21 48.03 920,730 -0.52(-1.07%)
Jan 11, 2021 49.33 49.56 48.23 48.55 1,022,948 -0.80(-1.62%)
Jan 08, 2021 49.20 49.47 48.66 49.35 1,183,500 +0.24(+0.49%)
Jan 07, 2021 50.95 50.95 49.09 49.11 1,317,579 -1.89(-3.71%)
Jan 06, 2021 50.58 51.28 50.23 51.00 969,911 +0.76(+1.50%)
Jan 05, 2021 50.50 50.79 50.02 50.24 968,077 -0.25(-0.49%)
Jan 04, 2021 51.53 51.54 50.27 50.49 807,677 -1.04(-2.02%)
Dec 31, 2020 51.53 51.53 51.53 563,774 +0.77(+1.52%)
Dec 30, 2020 50.52 51.00 50.36 50.76 563,774 +0.28(+0.55%)
Dec 29, 2020 50.61 50.91 50.26 50.48 1,048,642 +0.17(+0.34%)
Dec 28, 2020 50.35 50.82 50.13 50.31 743,559 +0.29(+0.58%)
Dec 24, 2020 49.58 50.07 47.61 50.02 743,100 +0.48(+0.97%)
Dec 23, 2020 50.47 50.68 49.54 49.54 1,005,314 -0.63(-1.27%)
Dec 22, 2020 50.31 50.34 49.91 50.17 1,059,680 -0.17(-0.33%)
Dec 21, 2020 50.54 50.81 49.36 50.34 1,692,348 -0.71(-1.39%)
Dec 18, 2020 51.57 51.89 50.67 51.05 2,601,900 -0.68(-1.31%)
Dec 17, 2020 51.84 52.31 51.67 51.73 1,224,116 +0.09(+0.17%)
Dec 16, 2020 52.58 52.85 51.62 51.64 1,378,844 -0.74(-1.41%)
Dec 15, 2020 51.56 52.58 51.21 52.38 1,108,011 +1.04(+2.03%)
Dec 14, 2020 52.20 52.47 51.32 51.34 677,677 -0.37(-0.71%)
Dec 11, 2020 51.58 51.83 51.43 51.71 810,200 -0.15(-0.30%)
Dec 10, 2020 51.99 52.36 51.49 51.86 1,016,147 -0.43(-0.83%)
Dec 09, 2020 52.81 52.85 51.92 52.29 1,161,842 -0.47(-0.88%)
Dec 08, 2020 53.10 53.31 52.55 52.76 1,177,000 -0.58(-1.08%)
Dec 07, 2020 53.02 53.37 52.74 53.33 1,267,008 +0.45(+0.86%)
Dec 04, 2020 53.34 53.77 52.66 52.88 1,270,000 -0.48(-0.90%)
Dec 03, 2020 53.69 53.69 52.88 53.36 1,485,143 -0.46(-0.85%)
Dec 02, 2020 53.15 53.85 52.69 53.82 1,412,072 +0.45(+0.84%)
Dec 01, 2020 52.96 53.70 52.81 53.37 1,355,851 +0.77(+1.46%)
Nov 30, 2020 52.61 52.95 52.11 52.60 2,093,008 -0.16(-0.30%)
Nov 27, 2020 53.39 53.71 52.56 52.76 461,100 -0.75(-1.40%)
Nov 25, 2020 53.42 53.87 52.76 53.51 1,282,500 +0.14(+0.26%)
Nov 24, 2020 53.04 53.50 52.55 53.37 1,215,334 +0.62(+1.18%)
Nov 23, 2020 53.16 53.40 52.60 52.75 1,048,960 -0.12(-0.23%)
Nov 20, 2020 52.52 53.15 52.16 52.87 1,667,700 +0.40(+0.76%)
Nov 19, 2020 53.60 53.71 52.22 52.47 1,022,624 -0.59(-1.11%)
Nov 18, 2020 54.98 55.11 53.01 53.06 1,501,943 -1.67(-3.05%)
Nov 17, 2020 56.23 56.55 54.66 54.73 1,405,579 -1.71(-3.03%)
Nov 16, 2020 57.01 57.12 55.79 56.44 1,032,580 +0.24(+0.43%)
Nov 13, 2020 56.51 56.80 55.85 56.20 977,900 +0.07(+0.12%)
Nov 12, 2020 57.17 57.39 55.86 56.13 1,282,005 -1.29(-2.25%)
Nov 11, 2020 57.17 57.78 56.98 57.42 733,919 +0.46(+0.81%)
Nov 10, 2020 56.41 57.38 56.41 56.96 1,132,463 +0.33(+0.58%)
Nov 09, 2020 57.22 58.10 56.30 56.63 1,550,964 +2.06(+3.77%)
Nov 06, 2020 55.25 55.79 54.05 54.57 1,047,700 -0.31(-0.56%)
Nov 05, 2020 55.86 56.17 54.65 54.88 1,145,890 -0.46(-0.83%)
Nov 04, 2020 56.30 57.47 55.12 55.34 1,551,444 -1.10(-1.95%)
Nov 03, 2020 55.92 57.52 55.71 56.44 1,951,507 -0.25(-0.44%)
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.