Alliant Energy Corp (NQ: LNT )

57.38 +0.63 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.54 48.03 45.99 46.16 1,700,800 -1.21(-2.55%)
Feb 25, 2021 47.41 47.76 47.10 47.37 1,289,747 -0.16(-0.34%)
Feb 24, 2021 48.41 48.41 47.29 47.53 1,495,493 -0.70(-1.45%)
Feb 23, 2021 47.54 48.68 47.36 48.23 1,880,023 +1.10(+2.33%)
Feb 22, 2021 47.50 47.77 46.49 47.13 1,337,810 -0.50(-1.05%)
Feb 19, 2021 49.99 49.99 47.54 47.63 1,901,100 -0.98(-2.02%)
Feb 18, 2021 47.94 48.69 47.94 48.61 1,045,749 +0.39(+0.80%)
Feb 17, 2021 48.10 48.38 47.85 48.22 999,080 +0.40(+0.85%)
Feb 16, 2021 48.54 48.67 47.74 47.82 1,128,303 -0.47(-0.97%)
Feb 12, 2021 48.67 48.85 48.12 48.29 1,269,100 -0.42(-0.86%)
Feb 11, 2021 49.13 49.40 48.50 48.71 912,840 -0.41(-0.83%)
Feb 10, 2021 49.14 49.52 48.85 49.12 800,374 +0.28(+0.57%)
Feb 09, 2021 49.28 49.44 48.25 48.84 834,663 -0.22(-0.45%)
Feb 08, 2021 49.67 50.00 48.95 49.06 875,717 -0.62(-1.25%)
Feb 05, 2021 49.45 49.87 49.31 49.68 778,400 +0.22(+0.45%)
Feb 04, 2021 48.93 49.75 48.70 49.46 924,776 +0.35(+0.70%)
Feb 03, 2021 49.40 49.94 49.04 49.11 1,216,477 +0.09(+0.18%)
Feb 02, 2021 49.13 49.91 48.77 49.02 1,065,816 +0.07(+0.14%)
Feb 01, 2021 48.74 49.41 48.25 48.95 1,236,500 +0.30(+0.62%)
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%)
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.