Alliant Energy Corporation - Common Stock (LNT)

71.65
+0.97 (1.37%)
NASDAQ · Last Trade: Nov 1st, 1:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliant Energy Corporation - Common Stock (LNT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202670.6372.4270.5471.655,837,31271.65
10/29/202670.0870.9169.9570.683,053,84570.14
10/28/202669.9370.1869.1969.374,472,56168.84
10/27/202669.5070.1169.2770.042,882,81869.51
10/26/202669.6670.2269.2969.502,175,88668.97
10/23/202670.0970.3369.4469.662,927,19469.13
10/22/202668.6070.4668.5170.303,074,52869.77
10/21/202668.6468.7968.3468.392,645,88067.87
10/20/202667.2668.4167.1468.272,135,00967.75
10/19/202668.1868.2266.5766.852,531,77866.34
10/16/202667.5068.4267.0468.322,578,11867.80
10/15/202668.3868.4467.0067.102,668,38666.59
10/14/202667.0567.5966.5567.512,408,73367.00
10/13/202667.0167.1065.6566.961,948,40966.45
10/12/202665.9066.5165.5466.462,842,80965.96
10/09/202665.6765.9865.2865.852,268,60465.35
10/08/202665.3165.7064.8665.502,651,78765.00
10/07/202665.4065.6765.1065.212,128,95264.72
10/06/202664.6765.5364.4465.492,738,22064.99
10/05/202664.1864.8063.9764.292,983,69363.80
10/02/202663.7965.2063.7964.335,278,64463.84
10/01/202663.3063.9362.5463.713,380,61163.23
9/30/202664.5464.6563.1763.304,636,94662.82
9/29/202662.8164.4762.7764.343,890,44863.85
9/28/202663.4463.8162.7763.214,040,36562.73
9/25/202663.2663.6562.7063.602,704,87763.12
9/24/202663.8564.0063.2763.312,447,19062.83
9/23/202664.6564.6663.5563.692,952,33963.21
9/22/202664.9865.3364.5764.622,211,03264.13
9/21/202665.6265.7064.7664.973,064,31564.48
9/18/202666.5066.5065.5665.613,939,00165.11
9/17/202666.2366.7566.0566.642,221,70666.14
9/16/202666.3266.7265.8066.111,908,41165.61
9/15/202667.0567.1365.9165.991,468,53965.49
9/14/202667.2967.7166.7466.921,836,84366.41
9/11/202667.8067.8067.0367.261,950,31766.75
9/10/202667.8968.4367.1667.251,863,13266.74
9/09/202668.6068.9767.4267.861,821,62467.35
9/08/202667.8669.0467.8668.612,045,34868.09
9/04/202667.5768.5467.4467.971,850,06867.46
9/03/202667.9368.4467.6768.002,345,86767.49
9/02/202667.8868.1267.2267.742,293,09067.23
9/01/202667.9868.5867.5567.922,843,62267.41
8/31/202667.6168.3367.3867.982,360,31767.47
8/28/202668.5968.7267.7368.032,048,65267.52
8/27/202668.3168.5167.9068.211,508,56867.69
8/26/202668.3469.1968.1768.921,706,79968.40
8/25/202668.5068.6868.1468.341,383,25567.82
8/24/202668.0168.5067.6868.421,823,23367.90
8/21/202669.7670.5167.8167.861,956,16267.35
8/20/202669.8070.5869.4369.461,765,44168.93
8/19/202670.4870.6469.8470.151,936,09769.62
8/18/202671.2571.4669.9569.982,018,14169.45
8/17/202670.1570.4469.7770.352,058,17869.82
8/14/202670.0170.7769.9870.601,610,18970.07
8/13/202670.4670.7770.1570.203,255,56269.67
8/12/202668.9570.4668.8170.245,651,65669.71
8/11/202668.0668.7767.5468.582,915,61768.06
8/10/202669.5469.5567.9468.212,749,81067.69
8/07/202669.4169.8668.8969.372,152,14068.84
8/06/202671.0571.0569.0669.522,000,34268.99
8/05/202670.6370.6369.3870.202,560,60969.67
8/04/202671.0571.2170.2370.663,365,15770.13
8/03/202670.7171.6370.1471.273,303,54070.73