Alliant Energy Corp (NQ: LNT )

53.93 +0.59 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.80 53.36 52.48 53.31 1,741,924 +0.75(+1.43%)
Apr 29, 2021 52.39 52.77 52.32 52.56 2,124,841 +0.46(+0.88%)
Apr 28, 2021 52.38 52.54 51.82 52.10 1,389,566 -0.21(-0.40%)
Apr 27, 2021 52.81 52.85 52.21 52.31 1,045,892 -0.68(-1.28%)
Apr 26, 2021 53.29 53.29 52.81 52.98 816,262 -0.19(-0.35%)
Apr 23, 2021 53.73 53.73 53.15 53.17 1,044,262 -0.39(-0.72%)
Apr 22, 2021 53.77 54.07 53.33 53.56 996,352 -0.22(-0.40%)
Apr 21, 2021 54.18 54.46 53.50 53.78 987,166 -0.32(-0.59%)
Apr 20, 2021 53.17 54.23 53.12 54.10 1,510,693 +1.16(+2.19%)
Apr 19, 2021 52.91 53.11 52.57 52.94 1,688,641 +0.03(+0.05%)
Apr 16, 2021 52.80 53.11 52.53 52.91 1,254,006 +0.45(+0.86%)
Apr 15, 2021 51.76 52.56 51.62 52.46 1,181,832 +0.75(+1.46%)
Apr 14, 2021 51.10 51.73 51.00 51.70 1,023,245 +0.35(+0.68%)
Apr 13, 2021 50.90 51.47 50.69 51.35 1,222,502 +0.28(+0.55%)
Apr 12, 2021 50.97 51.45 50.84 51.07 1,345,466 +0.19(+0.37%)
Apr 09, 2021 51.28 51.64 50.85 50.88 1,048,296 -0.13(-0.26%)
Apr 08, 2021 51.59 51.67 50.94 51.01 1,518,879 -0.23(-0.44%)
Apr 07, 2021 51.72 51.99 51.17 51.24 1,355,424 -0.41(-0.78%)
Apr 06, 2021 51.34 51.71 51.08 51.65 1,054,493 -0.02(-0.04%)
Apr 05, 2021 51.36 52.04 51.28 51.66 874,317 +0.45(+0.88%)
Apr 01, 2021 50.75 51.24 50.49 51.21 948,943 +0.19(+0.37%)
Mar 31, 2021 51.04 51.15 50.72 51.02 1,504,799 +0.00(+0.00%)
Mar 30, 2021 51.22 51.39 50.46 51.02 1,133,400 -0.45(-0.88%)
Mar 29, 2021 50.74 51.72 50.54 51.48 1,154,725 +0.63(+1.24%)
Mar 26, 2021 50.46 50.92 50.17 50.85 1,377,348 +0.21(+0.41%)
Mar 25, 2021 50.37 51.13 49.87 50.64 1,730,525 +0.41(+0.81%)
Mar 24, 2021 50.03 50.66 49.75 50.23 2,261,335 +0.24(+0.47%)
Mar 23, 2021 48.53 50.21 48.35 50.00 1,970,745 +1.47(+3.03%)
Mar 22, 2021 48.73 49.02 48.21 48.53 1,802,079 -0.24(-0.50%)
Mar 19, 2021 48.84 49.26 48.16 48.77 5,484,766 -0.01(-0.02%)
Mar 18, 2021 48.71 49.13 48.03 48.78 2,085,605 +0.07(+0.14%)
Mar 17, 2021 50.00 50.00 48.58 48.72 2,086,665 -0.93(-1.88%)
Mar 16, 2021 49.54 50.11 49.32 49.65 1,966,362 +0.00(+0.01%)
Mar 15, 2021 48.35 50.32 48.35 49.64 3,326,713 +1.48(+3.08%)
Mar 12, 2021 47.28 48.71 47.10 48.16 2,656,405 +1.06(+2.26%)
Mar 11, 2021 47.27 47.81 47.07 47.10 1,433,639 -0.38(-0.79%)
Mar 10, 2021 46.99 47.77 46.81 47.47 1,895,102 +0.48(+1.02%)
Mar 09, 2021 46.78 47.17 46.65 46.99 1,818,657 +0.16(+0.34%)
Mar 08, 2021 45.94 46.94 45.41 46.83 1,781,716 +1.24(+2.73%)
Mar 05, 2021 44.79 45.82 44.52 45.59 1,693,768 +1.12(+2.52%)
Mar 04, 2021 44.20 45.31 44.05 44.47 1,341,638 +0.27(+0.62%)
Mar 03, 2021 44.40 44.41 43.39 44.19 1,383,725 -0.19(-0.42%)
Mar 02, 2021 44.55 44.58 43.69 44.38 1,159,536 +0.02(+0.04%)
Mar 01, 2021 43.85 44.88 43.85 44.36 1,537,482 +0.88(+2.01%)
Feb 26, 2021 44.79 45.25 43.33 43.49 1,805,327 -1.14(-2.55%)
Feb 25, 2021 44.66 44.99 44.37 44.63 1,369,012 -0.15(-0.34%)
Feb 24, 2021 45.61 45.61 44.55 44.78 1,587,403 -0.66(-1.45%)
Feb 23, 2021 44.79 45.86 44.62 45.44 1,995,565 +1.04(+2.33%)
Feb 22, 2021 44.75 45.00 43.80 44.40 1,420,029 -0.47(-1.05%)
Feb 19, 2021 47.10 47.10 44.79 44.87 2,017,937 -0.92(-2.02%)
Feb 18, 2021 45.16 45.87 45.16 45.80 1,110,018 +0.36(+0.80%)
Feb 17, 2021 45.31 45.58 45.08 45.43 1,060,481 +0.38(+0.85%)
Feb 16, 2021 45.73 45.85 44.98 45.05 1,197,646 -0.44(-0.97%)
Feb 12, 2021 45.85 46.02 45.33 45.49 1,347,096 -0.40(-0.86%)
Feb 11, 2021 46.29 46.54 45.69 45.89 968,941 -0.39(-0.83%)
Feb 10, 2021 46.29 46.65 46.03 46.28 849,563 +0.26(+0.57%)
Feb 09, 2021 46.43 46.58 45.46 46.01 885,959 -0.21(-0.45%)
Feb 08, 2021 46.79 47.10 46.12 46.22 929,536 -0.58(-1.25%)
Feb 05, 2021 46.59 46.98 46.45 46.80 826,238 +0.21(+0.45%)
Feb 04, 2021 46.10 46.87 45.88 46.59 981,610 +0.33(+0.70%)
Feb 03, 2021 46.54 47.05 46.20 46.27 1,291,239 +0.08(+0.18%)
Feb 02, 2021 46.29 47.02 45.95 46.18 1,131,319 +0.07(+0.14%)
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.