Alliant Energy Corp (NQ: LNT )

56.45 +0.48 (+0.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.74 57.26 56.32 56.39 967,790 -0.37(-0.65%)
Jul 29, 2021 56.93 57.09 56.46 56.76 758,949 -0.06(-0.10%)
Jul 28, 2021 57.15 57.26 56.41 56.81 1,281,724 -0.36(-0.64%)
Jul 27, 2021 56.04 57.33 55.89 57.18 1,074,805 +1.10(+1.96%)
Jul 26, 2021 56.15 56.36 55.57 56.08 804,593 -0.01(-0.02%)
Jul 23, 2021 55.13 56.12 55.13 56.09 796,481 +1.00(+1.82%)
Jul 22, 2021 54.87 55.33 54.71 55.08 1,039,211 +0.13(+0.24%)
Jul 21, 2021 55.59 56.01 54.91 54.95 1,036,752 -0.85(-1.53%)
Jul 20, 2021 55.66 56.68 55.59 55.80 1,218,199 +0.25(+0.45%)
Jul 19, 2021 56.17 56.26 54.89 55.55 1,540,115 -0.48(-0.85%)
Jul 16, 2021 55.32 56.36 55.29 56.03 1,126,851 +0.71(+1.28%)
Jul 15, 2021 54.54 55.36 54.48 55.32 1,013,315 +0.55(+1.01%)
Jul 14, 2021 54.24 54.93 53.91 54.77 806,060 +0.67(+1.24%)
Jul 13, 2021 54.44 54.54 53.86 54.10 872,548 -0.39(-0.72%)
Jul 12, 2021 54.20 54.63 53.88 54.49 969,617 +0.17(+0.32%)
Jul 09, 2021 54.27 54.53 53.44 54.32 2,199,843 -0.08(-0.14%)
Jul 08, 2021 54.37 54.59 54.06 54.39 800,570 +0.01(+0.02%)
Jul 07, 2021 54.06 54.44 53.64 54.38 848,867 +0.42(+0.78%)
Jul 06, 2021 53.43 54.00 52.80 53.96 1,337,382 -0.03(-0.05%)
Jul 02, 2021 53.79 54.04 53.60 53.99 958,709 +0.14(+0.27%)
Jul 01, 2021 53.70 54.15 53.20 53.85 1,167,113 +0.49(+0.91%)
Jun 30, 2021 53.36 53.54 52.95 53.36 1,001,493 +0.02(+0.04%)
Jun 29, 2021 54.53 54.86 53.17 53.34 1,353,918 -1.31(-2.40%)
Jun 28, 2021 54.80 55.08 54.48 54.65 754,970 -0.02(-0.03%)
Jun 25, 2021 53.87 54.69 53.86 54.67 860,578 +0.68(+1.26%)
Jun 24, 2021 54.38 54.38 53.83 53.99 1,053,816 -0.32(-0.58%)
Jun 23, 2021 54.83 54.98 53.95 54.31 1,669,278 -0.46(-0.84%)
Jun 22, 2021 54.84 55.26 54.72 54.77 1,197,622 -0.10(-0.17%)
Jun 21, 2021 53.94 54.99 53.72 54.86 1,465,661 +0.96(+1.78%)
Jun 18, 2021 55.38 55.69 53.76 53.91 2,269,203 -1.71(-3.08%)
Jun 17, 2021 55.00 55.74 54.82 55.62 1,194,628 +0.53(+0.96%)
Jun 16, 2021 56.08 56.42 55.06 55.09 1,352,046 -1.13(-2.01%)
Jun 15, 2021 55.97 56.56 55.73 56.22 786,862 +0.17(+0.31%)
Jun 14, 2021 55.99 56.12 55.64 56.05 1,119,924 -0.01(-0.02%)
Jun 11, 2021 56.00 56.12 55.75 56.06 883,239 +0.04(+0.07%)
Jun 10, 2021 55.92 56.14 55.70 56.02 855,042 +0.23(+0.41%)
Jun 09, 2021 55.34 55.87 55.15 55.79 1,007,641 +0.68(+1.23%)
Jun 08, 2021 55.64 55.81 54.66 55.11 2,001,750 -0.49(-0.88%)
Jun 07, 2021 55.72 55.87 55.42 55.60 1,093,065 -0.01(-0.02%)
Jun 04, 2021 55.78 55.92 55.39 55.61 788,605 -0.02(-0.03%)
Jun 03, 2021 54.81 55.86 54.81 55.63 1,515,231 +0.51(+0.92%)
Jun 02, 2021 54.59 55.34 54.32 55.12 1,095,254 +0.58(+1.07%)
Jun 01, 2021 54.81 55.17 54.33 54.54 1,121,009 -0.15(-0.28%)
May 28, 2021 54.59 54.98 54.45 54.69 1,573,776 +0.38(+0.70%)
May 27, 2021 55.13 55.32 54.31 54.31 8,052,464 -0.73(-1.32%)
May 26, 2021 55.10 55.43 54.88 55.03 1,825,078 -0.09(-0.16%)
May 25, 2021 55.53 55.60 54.95 55.12 1,569,482 -0.44(-0.79%)
May 24, 2021 55.87 56.01 55.52 55.56 1,313,832 -0.05(-0.09%)
May 21, 2021 55.02 55.74 55.02 55.61 1,950,227 +0.33(+0.61%)
May 20, 2021 55.24 55.74 55.18 55.27 1,548,501 +0.06(+0.10%)
May 19, 2021 55.09 55.29 54.60 55.22 1,905,772 +0.10(+0.17%)
May 18, 2021 55.11 55.54 54.44 55.12 3,091,490 +1.07(+1.98%)
May 17, 2021 54.63 54.79 53.94 54.05 1,399,853 -0.27(-0.49%)
May 14, 2021 54.57 55.06 54.31 54.32 1,156,341 -0.11(-0.21%)
May 13, 2021 53.29 54.71 53.08 54.43 1,022,900 +1.02(+1.92%)
May 12, 2021 54.47 54.51 53.32 53.41 1,293,506 -1.11(-2.04%)
May 11, 2021 55.54 55.69 53.96 54.52 1,648,843 -0.94(-1.69%)
May 10, 2021 54.78 55.67 54.55 55.46 1,714,510 +1.16(+2.13%)
May 07, 2021 53.77 54.55 53.72 54.30 1,799,810 +0.16(+0.30%)
May 06, 2021 53.37 54.14 53.20 54.14 1,416,111 +0.92(+1.73%)
May 05, 2021 54.24 54.24 52.52 53.22 1,321,675 -0.88(-1.63%)
May 04, 2021 53.70 54.12 53.48 54.10 1,219,587 +0.34(+0.64%)
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.