Alliant Energy Corp (NQ: LNT )

55.32 -0.45 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 55.50 55.60 54.87 55.32 1,044,966 -0.45(-0.81%)
Oct 15, 2021 56.21 56.22 55.64 55.77 956,732 -0.37(-0.66%)
Oct 14, 2021 55.57 56.19 55.46 56.14 849,491 +0.68(+1.23%)
Oct 13, 2021 55.00 55.49 54.46 55.46 1,125,211 +0.47(+0.85%)
Oct 12, 2021 54.75 55.33 54.53 54.99 1,175,650 +0.33(+0.60%)
Oct 11, 2021 55.96 56.04 54.53 54.66 1,479,542 -1.30(-2.32%)
Oct 08, 2021 56.50 56.60 55.84 55.96 891,975 -0.70(-1.24%)
Oct 07, 2021 57.17 57.72 56.52 56.66 980,206 -0.42(-0.74%)
Oct 06, 2021 56.16 57.11 55.83 57.08 1,028,108 +0.67(+1.19%)
Oct 05, 2021 57.15 57.15 56.21 56.41 1,309,896 -0.42(-0.74%)
Oct 04, 2021 55.70 57.09 55.60 56.83 1,218,435 +1.05(+1.88%)
Oct 01, 2021 56.41 56.41 55.51 55.78 1,128,671 -0.20(-0.36%)
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%)
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.