Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
59.90
-0.05 (-0.08%)
At close: Sep 26, 2024, 4:00 PM
59.28
-0.62 (-1.03%)
After-hours: Sep 26, 2024, 4:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 60.38 | 60.38 | 59.72 | 59.95 | 59.95 | -0.17% | 1,179,703 |
| Sep 24, 2024 | 59.83 | 60.76 | 59.51 | 60.05 | 60.05 | -0.50% | 924,653 |
| Sep 23, 2024 | 60.03 | 60.41 | 59.85 | 60.35 | 60.35 | 1.05% | 1,103,759 |
| Sep 20, 2024 | 59.79 | 60.06 | 59.49 | 59.72 | 59.72 | -0.05% | 3,115,330 |
| Sep 19, 2024 | 59.98 | 60.11 | 59.34 | 59.75 | 59.75 | -0.96% | 1,462,759 |
| Sep 18, 2024 | 60.11 | 60.55 | 59.95 | 60.33 | 60.33 | 0.03% | 1,331,545 |
| Sep 17, 2024 | 60.35 | 60.67 | 60.15 | 60.31 | 60.31 | -0.33% | 1,054,612 |
| Sep 16, 2024 | 59.90 | 60.51 | 59.74 | 60.51 | 60.51 | 1.44% | 1,439,191 |
| Sep 13, 2024 | 59.15 | 59.66 | 58.80 | 59.65 | 59.65 | 1.26% | 797,739 |
| Sep 12, 2024 | 59.04 | 59.30 | 58.51 | 58.91 | 58.91 | -0.15% | 951,980 |
| Sep 11, 2024 | 59.08 | 59.22 | 58.51 | 59.00 | 59.00 | -0.59% | 1,067,532 |
| Sep 10, 2024 | 59.25 | 59.51 | 59.02 | 59.35 | 59.35 | 0.17% | 1,107,472 |
| Sep 9, 2024 | 58.77 | 59.26 | 58.56 | 59.25 | 59.25 | 1.14% | 901,648 |
| Sep 6, 2024 | 59.03 | 59.06 | 58.51 | 58.58 | 58.58 | -0.66% | 996,060 |
| Sep 5, 2024 | 59.80 | 59.80 | 58.78 | 58.97 | 58.97 | -0.27% | 1,126,122 |
| Sep 4, 2024 | 58.95 | 59.48 | 58.71 | 59.13 | 59.13 | 0.58% | 1,135,608 |
| Sep 3, 2024 | 58.40 | 59.22 | 58.24 | 58.79 | 58.79 | 0.89% | 1,276,264 |
| Aug 30, 2024 | 58.04 | 58.41 | 57.79 | 58.27 | 58.27 | 0.55% | 1,096,701 |
| Aug 29, 2024 | 57.73 | 57.98 | 57.24 | 57.95 | 57.95 | 0.26% | 741,633 |
| Aug 28, 2024 | 57.68 | 58.15 | 57.62 | 57.80 | 57.80 | 0.36% | 972,109 |
| Aug 27, 2024 | 58.18 | 58.25 | 57.55 | 57.59 | 57.59 | -1.08% | 663,993 |
| Aug 26, 2024 | 58.24 | 58.49 | 58.04 | 58.22 | 58.22 | 0.33% | 683,601 |
| Aug 23, 2024 | 57.93 | 58.25 | 57.74 | 58.03 | 58.03 | 0.28% | 630,258 |
| Aug 22, 2024 | 57.91 | 58.05 | 57.51 | 57.87 | 57.87 | 0.12% | 950,191 |
| Aug 21, 2024 | 57.64 | 57.93 | 57.50 | 57.80 | 57.80 | 0.45% | 691,243 |
| Aug 20, 2024 | 57.67 | 57.89 | 57.37 | 57.54 | 57.54 | -0.23% | 761,071 |
| Aug 19, 2024 | 57.50 | 57.84 | 57.46 | 57.67 | 57.67 | 0.52% | 776,287 |
| Aug 16, 2024 | 56.96 | 57.64 | 56.77 | 57.37 | 57.37 | 0.76% | 1,435,950 |
| Aug 15, 2024 | 56.18 | 56.95 | 56.11 | 56.94 | 56.94 | 0.81% | 1,694,483 |
| Aug 14, 2024 | 56.13 | 57.03 | 55.98 | 56.48 | 56.48 | 0.39% | 1,604,103 |
| Aug 13, 2024 | 56.58 | 56.59 | 55.88 | 56.26 | 56.26 | 0.54% | 1,368,130 |
| Aug 12, 2024 | 55.98 | 56.26 | 55.56 | 55.96 | 55.96 | -0.20% | 865,601 |
| Aug 9, 2024 | 55.77 | 56.15 | 55.17 | 56.07 | 56.07 | 0.30% | 1,243,045 |
| Aug 8, 2024 | 55.56 | 56.30 | 55.46 | 55.90 | 55.90 | -0.05% | 964,527 |
| Aug 7, 2024 | 56.03 | 56.72 | 55.72 | 55.93 | 55.93 | 0.34% | 1,302,438 |
| Aug 6, 2024 | 55.30 | 56.40 | 55.30 | 55.74 | 55.74 | 0.92% | 1,653,521 |
| Aug 5, 2024 | 58.03 | 58.24 | 55.19 | 55.23 | 55.23 | -3.29% | 1,744,891 |
| Aug 2, 2024 | 58.47 | 58.69 | 56.11 | 57.11 | 57.11 | 0.88% | 2,275,182 |
| Aug 1, 2024 | 55.91 | 56.74 | 55.81 | 56.61 | 56.61 | 1.71% | 2,082,916 |
| Jul 31, 2024 | 55.93 | 55.99 | 54.98 | 55.66 | 55.66 | -0.84% | 2,770,755 |
| Jul 30, 2024 | 55.68 | 56.21 | 55.59 | 56.13 | 55.65 | 0.45% | 1,675,087 |
| Jul 29, 2024 | 56.13 | 56.18 | 55.52 | 55.88 | 55.40 | -0.23% | 1,256,770 |
| Jul 26, 2024 | 56.09 | 56.20 | 55.67 | 56.01 | 55.53 | 0.30% | 1,263,404 |
| Jul 25, 2024 | 56.05 | 56.79 | 55.42 | 55.84 | 55.36 | 0.32% | 1,556,088 |
| Jul 24, 2024 | 54.90 | 55.84 | 54.82 | 55.66 | 55.18 | 1.85% | 1,128,901 |
| Jul 23, 2024 | 55.00 | 55.12 | 54.61 | 54.65 | 54.18 | -0.64% | 1,089,631 |
| Jul 22, 2024 | 54.96 | 55.36 | 54.81 | 55.00 | 54.53 | 0.29% | 1,185,319 |
| Jul 19, 2024 | 55.13 | 55.28 | 54.56 | 54.84 | 54.37 | -0.31% | 1,790,649 |
| Jul 18, 2024 | 55.35 | 56.30 | 54.95 | 55.01 | 54.54 | -0.97% | 1,735,127 |
| Jul 17, 2024 | 54.97 | 55.95 | 54.91 | 55.55 | 55.08 | 1.63% | 2,078,297 |
| Jul 16, 2024 | 53.85 | 54.71 | 53.57 | 54.66 | 54.19 | 2.09% | 1,528,748 |
| Jul 15, 2024 | 53.30 | 53.59 | 53.12 | 53.54 | 53.08 | -0.61% | 1,015,706 |
| Jul 12, 2024 | 53.49 | 54.19 | 53.38 | 53.87 | 53.41 | 1.05% | 1,090,439 |
| Jul 11, 2024 | 52.14 | 53.57 | 52.12 | 53.31 | 52.85 | 2.52% | 1,907,117 |
| Jul 10, 2024 | 51.98 | 52.12 | 51.44 | 52.00 | 51.56 | 0.64% | 1,541,915 |
| Jul 9, 2024 | 51.48 | 51.88 | 51.27 | 51.67 | 51.23 | 0.54% | 1,235,273 |
| Jul 8, 2024 | 51.59 | 51.65 | 51.23 | 51.39 | 50.95 | -0.39% | 1,491,226 |
| Jul 5, 2024 | 50.91 | 51.75 | 50.76 | 51.59 | 51.15 | 1.54% | 1,928,509 |
| Jul 3, 2024 | 51.04 | 51.45 | 50.81 | 50.81 | 50.38 | -0.57% | 568,398 |
| Jul 2, 2024 | 50.98 | 51.48 | 50.92 | 51.10 | 50.66 | 0.71% | 1,351,639 |
| Jul 1, 2024 | 51.08 | 51.58 | 50.53 | 50.74 | 50.31 | -0.31% | 1,301,912 |
| Jun 28, 2024 | 51.26 | 51.26 | 50.71 | 50.90 | 50.47 | -0.35% | 2,152,646 |
| Jun 27, 2024 | 50.47 | 51.13 | 50.34 | 51.08 | 50.64 | 1.23% | 1,031,363 |
| Jun 26, 2024 | 50.36 | 50.54 | 50.01 | 50.46 | 50.03 | -0.16% | 1,407,380 |
| Jun 25, 2024 | 51.09 | 51.09 | 50.32 | 50.54 | 50.11 | -1.15% | 1,511,467 |
| Jun 24, 2024 | 50.99 | 51.48 | 50.91 | 51.13 | 50.69 | 0.35% | 1,750,061 |
| Jun 21, 2024 | 51.09 | 51.47 | 50.92 | 50.95 | 50.51 | -0.08% | 3,960,641 |
| Jun 20, 2024 | 49.67 | 51.06 | 49.57 | 50.99 | 50.55 | 2.76% | 2,880,208 |
| Jun 18, 2024 | 49.67 | 50.07 | 49.49 | 49.62 | 49.20 | -0.10% | 1,234,755 |
| Jun 17, 2024 | 49.58 | 50.17 | 49.40 | 49.67 | 49.25 | -0.34% | 1,316,086 |
| Jun 14, 2024 | 49.65 | 49.91 | 49.44 | 49.84 | 49.41 | - | 949,338 |
| Jun 13, 2024 | 49.76 | 50.08 | 49.25 | 49.84 | 49.41 | -0.02% | 1,129,335 |
| Jun 12, 2024 | 50.81 | 50.82 | 49.65 | 49.85 | 49.42 | -0.68% | 1,143,630 |
| Jun 11, 2024 | 49.76 | 50.25 | 49.45 | 50.19 | 49.76 | 0.08% | 1,059,899 |
| Jun 10, 2024 | 50.09 | 50.31 | 49.86 | 50.15 | 49.72 | 0.04% | 1,236,303 |
| Jun 7, 2024 | 50.01 | 50.36 | 49.97 | 50.13 | 49.70 | -0.83% | 1,078,296 |
| Jun 6, 2024 | 50.90 | 51.43 | 50.48 | 50.55 | 50.12 | -1.10% | 1,399,015 |
| Jun 5, 2024 | 51.67 | 51.72 | 50.95 | 51.11 | 50.67 | -1.29% | 1,212,479 |
| Jun 4, 2024 | 51.04 | 52.03 | 50.87 | 51.78 | 51.34 | 1.33% | 1,748,976 |
| Jun 3, 2024 | 51.30 | 51.70 | 50.99 | 51.10 | 50.66 | -0.76% | 1,608,392 |
| May 31, 2024 | 50.33 | 51.53 | 50.23 | 51.49 | 51.05 | 2.65% | 1,916,105 |
| May 30, 2024 | 49.55 | 50.19 | 49.41 | 50.16 | 49.73 | 1.62% | 1,338,747 |
| May 29, 2024 | 49.46 | 49.48 | 49.05 | 49.36 | 48.94 | -1.02% | 1,257,633 |
| May 28, 2024 | 50.15 | 50.53 | 49.78 | 49.87 | 49.44 | -0.16% | 1,405,803 |
| May 24, 2024 | 50.17 | 50.30 | 49.73 | 49.95 | 49.52 | -0.12% | 927,704 |
| May 23, 2024 | 50.87 | 50.93 | 49.98 | 50.01 | 49.58 | -2.27% | 1,240,876 |
| May 22, 2024 | 51.82 | 51.98 | 51.13 | 51.17 | 50.73 | -1.82% | 1,070,128 |
| May 21, 2024 | 51.78 | 52.31 | 51.70 | 52.12 | 51.67 | 0.66% | 1,238,830 |
| May 20, 2024 | 51.98 | 52.04 | 51.66 | 51.78 | 51.34 | -0.37% | 986,477 |
| May 17, 2024 | 51.93 | 52.07 | 51.67 | 51.97 | 51.53 | - | 1,040,309 |
| May 16, 2024 | 52.05 | 52.30 | 51.81 | 51.97 | 51.53 | -0.04% | 1,320,474 |
| May 15, 2024 | 51.89 | 52.12 | 51.62 | 51.99 | 51.55 | 1.23% | 1,682,145 |
| May 14, 2024 | 51.64 | 51.74 | 51.11 | 51.36 | 50.92 | 0.04% | 1,395,349 |
| May 13, 2024 | 51.61 | 51.96 | 51.27 | 51.34 | 50.90 | 0.02% | 1,063,768 |
| May 10, 2024 | 51.71 | 51.80 | 51.23 | 51.33 | 50.89 | -0.72% | 1,503,946 |
| May 9, 2024 | 51.15 | 51.75 | 51.00 | 51.70 | 51.26 | 0.96% | 1,070,574 |
| May 8, 2024 | 50.94 | 51.39 | 50.74 | 51.21 | 50.77 | 0.16% | 1,507,841 |
| May 7, 2024 | 50.79 | 51.22 | 50.52 | 51.13 | 50.69 | 1.25% | 1,736,924 |
| May 6, 2024 | 50.96 | 51.03 | 50.26 | 50.50 | 50.07 | -0.69% | 1,281,938 |
| May 3, 2024 | 50.85 | 51.77 | 49.95 | 50.85 | 50.42 | - | 2,143,657 |