Alliant Energy Corp (NQ: LNT )

61.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.63 58.54 57.46 58.40 2,403,192 +0.53(+0.92%)
Feb 25, 2022 56.24 57.90 56.77 57.87 1,209,688 +1.94(+3.47%)
Feb 24, 2022 55.81 56.02 54.80 55.93 1,351,388 -0.03(-0.05%)
Feb 23, 2022 56.76 56.96 55.92 55.96 1,005,626 -0.74(-1.31%)
Feb 22, 2022 57.12 57.31 56.30 56.70 1,029,758 -0.40(-0.70%)
Feb 18, 2022 57.10 0 +0.48(+0.85%)
Feb 17, 2022 56.20 56.74 55.72 56.62 1,001,129 +0.29(+0.51%)
Feb 16, 2022 56.44 56.59 55.77 56.33 795,105 -0.02(-0.04%)
Feb 15, 2022 57.06 57.48 56.12 56.35 802,472 -0.52(-0.91%)
Feb 14, 2022 57.74 57.81 56.15 56.87 1,028,266 -0.58(-1.01%)
Feb 11, 2022 57.23 57.85 57.18 57.45 1,066,904 +0.22(+0.38%)
Feb 10, 2022 58.62 58.83 57.09 57.23 861,956 -1.89(-3.20%)
Feb 09, 2022 59.63 60.07 58.93 59.12 720,823 -0.35(-0.59%)
Feb 08, 2022 59.48 59.77 59.16 59.47 997,126 +0.37(+0.63%)
Feb 07, 2022 59.00 59.62 58.58 59.10 725,210 -0.03(-0.05%)
Feb 04, 2022 59.51 59.79 58.46 59.13 857,458 -0.73(-1.22%)
Feb 03, 2022 59.67 59.86 683,687 +0.00(+0.00%)
Feb 02, 2022 58.59 59.98 58.47 59.86 1,712,177 +1.20(+2.05%)
Feb 01, 2022 59.70 59.95 58.04 58.66 1,369,518 -1.20(-2.00%)
Jan 31, 2022 58.93 59.92 59.86 910,823 +0.55(+0.93%)
Jan 28, 2022 58.51 59.36 57.75 59.31 1,011,788 +0.40(+0.68%)
Jan 27, 2022 58.40 59.37 58.10 58.91 1,163,149 +0.81(+1.39%)
Jan 26, 2022 58.21 59.18 57.62 58.10 1,197,434 -0.21(-0.36%)
Jan 25, 2022 58.37 58.78 57.83 58.31 1,275,899 -0.44(-0.75%)
Jan 24, 2022 59.57 59.88 57.17 58.75 1,893,551 -1.01(-1.69%)
Jan 21, 2022 60.19 60.77 59.57 59.76 988,862 +0.03(+0.05%)
Jan 20, 2022 59.73 60.23 59.39 59.73 1,002,485 +0.31(+0.52%)
Jan 19, 2022 59.41 59.97 58.88 59.42 1,619,404 -0.25(-0.42%)
Jan 18, 2022 59.91 59.95 58.63 59.67 951,964 -0.40(-0.67%)
Jan 14, 2022 60.07 0 -0.57(-0.94%)
Jan 13, 2022 60.19 60.90 59.99 60.64 943,304 +0.51(+0.85%)
Jan 12, 2022 59.67 60.23 59.46 60.13 874,761 +0.33(+0.55%)
Jan 11, 2022 60.72 60.96 59.45 59.80 1,464,672 -0.83(-1.37%)
Jan 10, 2022 61.86 61.86 60.47 60.63 980,428 -0.36(-0.59%)
Jan 07, 2022 60.86 61.45 60.24 60.99 811,114 -0.02(-0.03%)
Jan 06, 2022 61.49 61.85 60.95 61.01 749,968 -0.25(-0.41%)
Jan 05, 2022 60.69 61.92 60.61 61.26 927,864 +0.54(+0.89%)
Jan 04, 2022 60.58 61.73 60.57 60.72 1,003,848 -0.13(-0.21%)
Jan 03, 2022 61.37 61.37 60.09 60.85 885,445 -0.62(-1.01%)
Dec 31, 2021 61.36 61.75 61.04 61.47 580,438 +0.02(+0.03%)
Dec 30, 2021 61.32 61.55 60.94 61.45 601,496 +0.34(+0.56%)
Dec 29, 2021 60.90 61.26 60.56 61.11 519,155 +0.43(+0.71%)
Dec 28, 2021 60.18 60.69 60.04 60.68 475,288 +0.69(+1.15%)
Dec 27, 2021 59.57 60.00 59.32 59.99 458,805 +0.44(+0.74%)
Dec 23, 2021 59.68 60.08 59.45 59.55 609,642 -0.03(-0.05%)
Dec 22, 2021 59.14 59.67 59.08 59.58 715,999 +0.18(+0.30%)
Dec 21, 2021 59.40 60.48 59.24 59.40 794,714 -0.53(-0.88%)
Dec 20, 2021 59.44 60.00 58.75 59.93 930,404 +0.16(+0.27%)
Dec 17, 2021 60.82 60.96 59.37 59.77 2,205,288 -1.21(-1.98%)
Dec 16, 2021 60.55 61.28 60.38 60.98 854,847 +0.49(+0.81%)
Dec 15, 2021 59.67 60.88 59.67 60.49 1,199,159 +0.95(+1.60%)
Dec 14, 2021 59.51 60.01 59.28 59.54 1,253,735 -0.11(-0.18%)
Dec 13, 2021 58.87 59.99 58.87 59.65 1,038,524 +0.76(+1.29%)
Dec 10, 2021 58.45 59.13 58.14 58.89 872,216 +0.75(+1.29%)
Dec 09, 2021 58.56 58.60 57.70 58.14 921,850 -0.19(-0.33%)
Dec 08, 2021 58.39 58.67 57.93 58.33 1,000,083 +0.00(+0.00%)
Dec 07, 2021 57.83 58.50 57.59 58.33 1,046,293 +0.40(+0.69%)
Dec 06, 2021 57.69 58.72 57.43 57.93 982,249 +0.99(+1.74%)
Dec 03, 2021 56.31 57.03 55.53 56.94 1,535,623 +1.01(+1.81%)
Dec 02, 2021 55.32 56.48 55.32 55.93 953,583 +0.57(+1.03%)
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.