Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
61.33
+0.10 (0.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Alliant Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202561.1661.7260.8761.3361.330.16%1,513,671
Apr 23, 202560.8561.4960.3061.2361.230.33%2,636,501
Apr 22, 202559.5061.0759.3161.0361.032.93%2,164,179
Apr 21, 202560.8060.9258.6759.2959.29-2.48%1,822,232
Apr 17, 202560.6761.7760.2960.8060.800.63%2,462,917
Apr 16, 202561.7861.9360.2860.4260.42-1.92%1,945,372
Apr 15, 202561.9962.3861.5161.6061.60-0.34%1,651,583
Apr 14, 202560.8062.2160.5561.8161.812.01%1,867,395
Apr 11, 202560.2960.9059.2960.5960.590.63%1,527,863
Apr 10, 202560.3961.1459.0460.2160.21-0.35%1,859,318
Apr 9, 202558.2160.5757.0960.4260.422.77%2,672,347
Apr 8, 202560.3861.1158.2058.7958.79-1.71%3,188,553
Apr 7, 202561.5161.5158.8059.8159.81-2.53%3,748,791
Apr 4, 202564.9765.1760.9161.3661.36-5.38%3,087,928
Apr 3, 202565.1065.7264.5164.8564.850.56%1,924,037
Apr 2, 202564.6664.9063.9464.4964.490.11%1,253,470
Apr 1, 202564.0264.5663.8664.4264.420.11%1,420,096
Mar 31, 202563.9964.7563.6364.3564.351.21%2,144,014
Mar 28, 202563.6264.0763.2963.5863.580.73%2,369,765
Mar 27, 202562.9463.5162.7963.1263.120.41%1,318,025
Mar 26, 202562.1463.2862.1462.8662.861.22%2,150,991
Mar 25, 202562.8462.9061.7362.1062.10-1.40%1,881,587
Mar 24, 202563.3163.6162.9262.9862.98-0.11%1,393,362
Mar 21, 202563.5063.9162.5863.0563.05-0.79%3,631,046
Mar 20, 202563.4463.7263.2063.5563.550.06%1,780,793
Mar 19, 202563.2463.6862.9363.5163.510.25%1,502,625
Mar 18, 202563.3463.5062.8463.3563.35-0.28%2,028,227
Mar 17, 202562.9664.2062.9263.5363.530.92%2,907,197
Mar 14, 202562.3663.0261.8862.9562.951.16%1,888,818
Mar 13, 202562.2462.9261.8862.2362.230.08%1,948,137
Mar 12, 202562.2162.8862.0762.1862.18-0.70%1,416,671
Mar 11, 202563.4063.8162.4762.6262.62-1.03%2,224,751
Mar 10, 202562.6064.2862.5163.2763.271.25%3,180,755
Mar 7, 202562.1662.9862.0062.4962.490.47%3,130,567
Mar 6, 202563.0963.2262.0862.2062.20-1.95%2,851,329
Mar 5, 202564.0064.5763.2763.4463.44-1.28%2,091,357
Mar 4, 202566.5366.5464.2164.2664.26-2.70%2,405,048
Mar 3, 202564.4966.1564.4966.0466.042.34%2,296,508
Feb 28, 202564.1464.7663.7764.5364.531.06%1,921,836
Feb 27, 202563.6364.3563.3163.8563.85-0.20%2,104,915
Feb 26, 202563.5764.0563.3063.9863.980.36%1,941,034
Feb 25, 202564.0064.1563.4063.7563.75-0.16%2,856,142
Feb 24, 202563.1063.9762.6063.8563.851.66%3,474,953
Feb 21, 202561.4963.3061.3262.8162.811.93%3,902,912
Feb 20, 202561.8861.9061.1261.6261.62-0.03%3,247,059
Feb 19, 202561.6761.9461.4861.6461.64-0.05%2,000,107
Feb 18, 202561.3362.0461.0261.6761.670.55%2,466,237
Feb 14, 202561.3162.0861.1261.3361.330.38%2,146,363
Feb 13, 202560.5961.4560.5061.1061.100.78%2,070,905
Feb 12, 202559.6160.7359.4460.6360.630.53%1,733,830