Alliant Energy Corp (NQ: LNT )

54.80 -0.73 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.62 45.81 44.54 45.11 1,482,487 -0.80(-1.74%)
Apr 29, 2020 47.18 47.32 45.56 45.91 2,251,419 -0.80(-1.71%)
Apr 28, 2020 46.98 47.37 46.18 46.71 1,383,960 +0.29(+0.62%)
Apr 27, 2020 46.34 46.79 46.11 46.42 1,640,332 +0.33(+0.72%)
Apr 24, 2020 46.16 46.47 45.09 46.09 1,478,221 -0.10(-0.22%)
Apr 23, 2020 47.11 47.18 45.77 46.19 1,179,430 -0.87(-1.84%)
Apr 22, 2020 46.52 47.59 45.95 47.06 1,193,572 +1.23(+2.68%)
Apr 21, 2020 45.16 45.95 44.64 45.83 1,135,479 -0.27(-0.58%)
Apr 20, 2020 48.02 48.44 45.97 46.10 1,242,364 -2.66(-5.45%)
Apr 17, 2020 48.17 49.04 47.59 48.76 763,400 +1.16(+2.44%)
Apr 16, 2020 47.76 48.34 46.94 47.59 794,071 +0.10(+0.21%)
Apr 15, 2020 48.71 49.15 47.23 47.49 1,087,866 -1.95(-3.95%)
Apr 14, 2020 48.38 49.57 48.11 49.45 1,630,568 +2.16(+4.56%)
Apr 13, 2020 48.48 48.86 46.73 47.29 786,563 -1.72(-3.50%)
Apr 09, 2020 47.50 50.21 47.50 49.01 1,465,208 +1.76(+3.73%)
Apr 08, 2020 44.38 47.64 44.07 47.24 2,135,878 +2.95(+6.66%)
Apr 07, 2020 45.22 45.34 43.98 44.29 2,660,093 +0.18(+0.42%)
Apr 06, 2020 42.85 44.89 42.51 44.11 1,433,140 +2.47(+5.94%)
Apr 03, 2020 42.76 43.67 41.26 41.64 1,612,466 -1.63(-3.77%)
Apr 02, 2020 40.60 43.61 40.22 43.27 1,802,356 +1.80(+4.34%)
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.