Alliant Energy Corp (NQ: LNT )

61.32 +2.32 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 61.47 61.56 58.65 58.81 2,531,205 -2.42(-3.95%)
Apr 28, 2022 60.38 61.36 60.29 61.23 1,738,551 +0.41(+0.67%)
Apr 27, 2022 61.78 62.02 60.71 60.82 1,465,025 -0.81(-1.31%)
Apr 26, 2022 62.09 62.85 61.57 61.63 1,219,072 -0.44(-0.71%)
Apr 25, 2022 63.42 63.66 60.99 62.07 1,753,010 -1.05(-1.66%)
Apr 22, 2022 64.38 64.47 63.03 63.12 1,427,729 -1.33(-2.06%)
Apr 21, 2022 64.85 65.26 64.37 64.45 969,718 -0.66(-1.01%)
Apr 20, 2022 64.42 65.24 64.20 65.11 1,148,745 +1.23(+1.93%)
Apr 19, 2022 62.99 63.93 62.72 63.88 984,178 +1.17(+1.87%)
Apr 18, 2022 63.35 63.91 62.53 62.71 1,134,808 -0.68(-1.07%)
Apr 14, 2022 63.87 64.00 63.30 63.39 1,382,725 -0.20(-0.31%)
Apr 13, 2022 64.78 64.89 63.35 63.59 1,216,646 -1.04(-1.61%)
Apr 12, 2022 63.95 64.90 63.67 64.63 1,521,814 +0.28(+0.44%)
Apr 11, 2022 65.09 65.37 64.27 64.35 866,578 -0.47(-0.73%)
Apr 08, 2022 64.61 65.17 64.07 64.82 1,003,695 +0.49(+0.76%)
Apr 07, 2022 65.24 65.24 64.16 64.33 1,345,743 -0.83(-1.27%)
Apr 06, 2022 63.58 65.22 63.38 65.16 1,438,445 +1.88(+2.97%)
Apr 05, 2022 62.70 64.02 62.70 63.28 1,004,608 +0.59(+0.94%)
Apr 04, 2022 62.94 63.11 61.91 62.69 767,775 -0.60(-0.95%)
Apr 01, 2022 62.59 63.30 62.07 63.29 1,312,170 +0.81(+1.30%)
Mar 31, 2022 63.08 63.24 62.41 62.48 1,622,038 -0.40(-0.64%)
Mar 30, 2022 62.21 62.88 61.91 62.88 784,394 +0.68(+1.09%)
Mar 29, 2022 61.75 62.29 61.37 62.20 1,202,796 +0.20(+0.32%)
Mar 28, 2022 61.95 62.13 61.36 62.00 530,567 +0.17(+0.27%)
Mar 25, 2022 60.77 61.84 60.61 61.83 710,607 +1.27(+2.10%)
Mar 24, 2022 60.41 60.95 60.32 60.56 800,113 +0.15(+0.25%)
Mar 23, 2022 59.90 60.74 59.59 60.41 982,878 +0.50(+0.83%)
Mar 22, 2022 61.01 61.01 59.75 59.91 1,562,249 -1.03(-1.69%)
Mar 21, 2022 60.31 61.43 60.31 60.94 944,506 +0.63(+1.04%)
Mar 18, 2022 61.19 61.22 60.03 60.31 2,835,232 -0.67(-1.10%)
Mar 17, 2022 60.75 61.50 60.56 60.98 1,011,507 +0.12(+0.20%)
Mar 16, 2022 61.13 61.21 59.88 60.86 1,280,644 -0.42(-0.69%)
Mar 15, 2022 60.70 61.35 60.21 61.28 1,068,024 +0.95(+1.57%)
Mar 14, 2022 60.45 61.00 59.87 60.33 922,024 +0.10(+0.17%)
Mar 11, 2022 60.25 60.86 59.92 60.23 1,044,838 +0.09(+0.15%)
Mar 10, 2022 59.34 60.28 59.12 60.14 839,459 +0.39(+0.65%)
Mar 09, 2022 60.83 60.93 59.52 59.75 1,150,493 -0.74(-1.22%)
Mar 08, 2022 61.04 61.39 59.99 60.49 1,702,277 -0.27(-0.44%)
Mar 07, 2022 60.59 60.95 59.98 60.76 930,826 +0.17(+0.28%)
Mar 04, 2022 58.91 60.64 58.81 60.59 1,038,818 +1.52(+2.57%)
Mar 03, 2022 57.98 59.34 57.92 59.07 1,441,281 +1.43(+2.48%)
Mar 02, 2022 57.49 58.07 57.16 57.64 1,096,704 +0.37(+0.65%)
Mar 01, 2022 58.13 59.00 56.80 57.27 1,265,793 -1.13(-1.93%)
Feb 28, 2022 57.63 58.54 57.46 58.40 2,403,192 +0.53(+0.92%)
Feb 25, 2022 56.24 57.90 56.77 57.87 1,209,688 +1.94(+3.47%)
Feb 24, 2022 55.81 56.02 54.80 55.93 1,351,388 -0.03(-0.05%)
Feb 23, 2022 56.76 56.96 55.92 55.96 1,005,626 -0.74(-1.31%)
Feb 22, 2022 57.12 57.31 56.30 56.70 1,029,758 -0.40(-0.70%)
Feb 18, 2022 57.10 0 +0.48(+0.85%)
Feb 17, 2022 56.20 56.74 55.72 56.62 1,001,129 +0.29(+0.51%)
Feb 16, 2022 56.44 56.59 55.77 56.33 795,105 -0.02(-0.04%)
Feb 15, 2022 57.06 57.48 56.12 56.35 802,472 -0.52(-0.91%)
Feb 14, 2022 57.74 57.81 56.15 56.87 1,028,266 -0.58(-1.01%)
Feb 11, 2022 57.23 57.85 57.18 57.45 1,066,904 +0.22(+0.38%)
Feb 10, 2022 58.62 58.83 57.09 57.23 861,956 -1.89(-3.20%)
Feb 09, 2022 59.63 60.07 58.93 59.12 720,823 -0.35(-0.59%)
Feb 08, 2022 59.48 59.77 59.16 59.47 997,126 +0.37(+0.63%)
Feb 07, 2022 59.00 59.62 58.58 59.10 725,210 -0.03(-0.05%)
Feb 04, 2022 59.51 59.79 58.46 59.13 857,458 -0.73(-1.22%)
Feb 03, 2022 59.67 59.86 683,687 +0.00(+0.00%)
Feb 02, 2022 58.59 59.98 58.47 59.86 1,712,177 +1.20(+2.05%)
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.