Alliant Energy Corp (NQ: LNT )

59.76 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.18 54.29 53.84 54.16 1,417,672 +0.00(+0.00%)
Mar 30, 2021 54.37 54.54 53.56 54.16 1,067,777 -0.48(-0.88%)
Mar 29, 2021 53.86 54.90 53.65 54.64 1,087,867 +0.67(+1.24%)
Mar 26, 2021 53.56 54.05 53.25 53.97 1,297,600 +0.22(+0.41%)
Mar 25, 2021 53.47 54.27 52.93 53.75 1,630,329 +0.43(+0.81%)
Mar 24, 2021 53.11 53.77 52.81 53.32 2,130,405 +0.25(+0.47%)
Mar 23, 2021 51.51 53.30 51.32 53.07 1,856,640 +1.56(+3.03%)
Mar 22, 2021 51.73 52.03 51.17 51.51 1,697,740 -0.26(-0.50%)
Mar 19, 2021 51.84 52.29 51.12 51.77 5,167,200 -0.01(-0.02%)
Mar 18, 2021 51.70 52.15 50.98 51.78 1,964,850 +0.07(+0.14%)
Mar 17, 2021 53.07 53.07 51.57 51.71 1,965,848 -0.99(-1.88%)
Mar 16, 2021 52.58 53.19 52.35 52.70 1,852,511 +0.01(+0.01%)
Mar 15, 2021 51.32 53.41 51.32 52.70 3,134,098 +1.58(+3.08%)
Mar 12, 2021 50.19 51.70 49.99 51.12 2,502,600 +1.13(+2.26%)
Mar 11, 2021 50.18 50.75 49.96 49.99 1,350,632 -0.40(-0.79%)
Mar 10, 2021 49.88 50.71 49.69 50.39 1,785,377 +0.51(+1.02%)
Mar 09, 2021 49.65 50.06 49.52 49.88 1,713,358 +0.17(+0.34%)
Mar 08, 2021 48.76 49.83 48.20 49.71 1,678,556 +1.32(+2.73%)
Mar 05, 2021 47.54 48.64 47.26 48.39 1,595,700 +1.19(+2.52%)
Mar 04, 2021 46.92 48.10 46.76 47.20 1,263,958 +0.29(+0.62%)
Mar 03, 2021 47.13 47.14 46.06 46.91 1,303,608 -0.20(-0.42%)
Mar 02, 2021 47.29 47.32 46.37 47.11 1,092,400 +0.02(+0.04%)
Mar 01, 2021 46.55 47.64 46.55 47.09 1,448,463 +0.93(+2.01%)
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%)
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.