Alliant Energy Corp (NQ: LNT )

57.38 +0.63 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 57.00 57.00 55.58 55.98 1,294,471 -0.77(-1.36%)
Sep 29, 2021 55.82 56.95 55.74 56.75 1,180,729 +0.94(+1.68%)
Sep 28, 2021 56.19 56.33 55.54 55.81 1,153,376 -0.39(-0.69%)
Sep 27, 2021 57.07 57.67 56.14 56.20 1,179,940 -0.91(-1.59%)
Sep 24, 2021 57.37 57.68 57.06 57.11 799,022 -0.14(-0.24%)
Sep 23, 2021 57.48 57.98 57.19 57.25 630,946 -0.19(-0.33%)
Sep 22, 2021 57.72 57.93 57.13 57.44 700,727 -0.08(-0.14%)
Sep 21, 2021 58.11 58.45 57.46 57.52 669,404 -0.38(-0.66%)
Sep 20, 2021 57.95 58.38 57.31 57.90 1,017,484 +0.07(+0.12%)
Sep 17, 2021 58.55 58.97 57.63 57.83 2,231,021 -0.82(-1.40%)
Sep 16, 2021 59.60 59.60 58.59 58.65 820,010 -0.62(-1.05%)
Sep 15, 2021 59.02 59.73 58.91 59.27 893,705 -0.01(-0.02%)
Sep 14, 2021 59.44 59.66 59.08 59.28 631,855 -0.15(-0.25%)
Sep 13, 2021 60.26 60.42 59.25 59.43 824,989 -0.34(-0.57%)
Sep 10, 2021 60.70 60.83 59.70 59.77 959,750 -0.94(-1.55%)
Sep 09, 2021 60.92 61.18 60.60 60.71 1,059,090 -0.37(-0.61%)
Sep 08, 2021 59.62 61.50 59.51 61.08 1,250,419 +1.33(+2.23%)
Sep 07, 2021 60.96 61.02 59.70 59.75 1,219,995 -1.72(-2.80%)
Sep 03, 2021 61.98 62.02 61.42 61.47 681,640 -0.58(-0.93%)
Sep 02, 2021 61.81 62.16 61.67 62.05 847,851 +0.41(+0.67%)
Sep 01, 2021 60.97 61.95 60.74 61.64 921,212 +0.85(+1.40%)
Aug 31, 2021 60.92 61.35 60.50 60.79 954,363 -0.10(-0.16%)
Aug 30, 2021 60.70 61.05 60.59 60.89 580,173 +0.05(+0.08%)
Aug 27, 2021 60.78 61.14 60.48 60.84 671,168 +0.25(+0.41%)
Aug 26, 2021 60.61 60.74 60.22 60.59 853,196 +0.03(+0.05%)
Aug 25, 2021 60.56 60.83 60.22 60.56 936,292 -0.10(-0.16%)
Aug 24, 2021 60.90 61.02 60.15 60.66 1,000,315 -0.31(-0.51%)
Aug 23, 2021 62.18 62.18 60.94 60.97 1,106,720 -1.21(-1.95%)
Aug 20, 2021 61.46 62.35 61.13 62.18 1,181,074 +0.70(+1.14%)
Aug 19, 2021 61.29 61.81 61.27 61.48 936,826 +0.06(+0.10%)
Aug 18, 2021 61.72 61.72 61.10 61.42 924,942 -0.32(-0.52%)
Aug 17, 2021 60.97 61.75 60.97 61.74 1,016,913 +0.10(+0.16%)
Aug 16, 2021 61.35 61.82 60.94 61.64 1,090,027 +0.57(+0.93%)
Aug 13, 2021 60.86 61.13 60.66 61.07 831,937 +0.41(+0.68%)
Aug 12, 2021 60.80 61.06 60.58 60.66 856,069 -0.17(-0.28%)
Aug 11, 2021 60.76 61.16 60.45 60.83 832,246 +0.32(+0.53%)
Aug 10, 2021 60.67 60.75 60.39 60.51 711,388 -0.18(-0.30%)
Aug 09, 2021 61.10 61.20 60.37 60.69 746,779 -0.11(-0.18%)
Aug 06, 2021 59.71 61.22 59.32 60.80 1,185,646 +0.33(+0.55%)
Aug 05, 2021 60.15 60.54 59.71 60.47 1,210,114 +0.54(+0.90%)
Aug 04, 2021 59.75 60.00 59.03 59.93 1,132,729 -0.05(-0.08%)
Aug 03, 2021 59.25 60.03 59.03 59.98 1,482,005 +0.83(+1.40%)
Aug 02, 2021 58.56 59.19 58.42 59.15 928,440 +0.62(+1.06%)
Jul 30, 2021 58.89 59.43 58.45 58.53 932,463 -0.38(-0.65%)
Jul 29, 2021 59.09 59.25 58.60 58.91 731,246 -0.46(-0.77%)
Jul 28, 2021 59.72 59.84 58.95 59.37 1,226,565 -0.38(-0.64%)
Jul 27, 2021 58.56 59.91 58.40 59.75 1,028,551 +1.15(+1.96%)
Jul 26, 2021 58.68 58.89 58.06 58.60 769,968 -0.01(-0.02%)
Jul 23, 2021 57.61 58.65 57.61 58.61 762,205 +1.05(+1.82%)
Jul 22, 2021 57.34 57.81 57.17 57.56 994,489 +0.14(+0.24%)
Jul 21, 2021 58.09 58.53 57.38 57.42 992,136 -0.89(-1.53%)
Jul 20, 2021 58.16 59.23 58.08 58.31 1,165,774 +0.26(+0.45%)
Jul 19, 2021 58.70 58.79 57.36 58.05 1,473,836 -0.50(-0.85%)
Jul 16, 2021 57.81 58.89 57.78 58.55 1,078,357 +0.74(+1.28%)
Jul 15, 2021 56.99 57.85 56.93 57.81 969,707 +0.58(+1.01%)
Jul 14, 2021 56.68 57.40 56.33 57.23 771,372 +0.70(+1.24%)
Jul 13, 2021 56.89 56.99 56.28 56.53 834,998 -0.41(-0.72%)
Jul 12, 2021 56.64 57.09 56.30 56.94 927,890 +0.18(+0.32%)
Jul 09, 2021 56.71 56.98 55.84 56.76 2,105,173 -0.08(-0.14%)
Jul 08, 2021 56.81 57.05 56.49 56.84 766,118 +0.01(+0.02%)
Jul 07, 2021 56.49 56.89 56.05 56.83 812,336 +0.44(+0.78%)
Jul 06, 2021 55.83 56.44 55.17 56.39 1,279,828 -0.03(-0.05%)
Jul 02, 2021 56.21 56.47 56.01 56.42 917,451 +0.15(+0.27%)
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.