Alliant Energy Corporation (LNT)

Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	71.55	71.88	71.00	71.45	71.45	0.27%	7,930,907
Feb 25, 2026	71.85	72.24	70.37	71.26	71.26	-0.52%	3,107,081
Feb 24, 2026	71.95	72.10	70.67	71.63	71.63	-0.39%	2,911,095
Feb 23, 2026	71.38	72.20	71.23	71.91	71.91	1.27%	3,942,607
Feb 20, 2026	71.42	71.64	70.00	71.01	71.01	1.43%	4,015,036
Feb 19, 2026	69.79	70.55	69.75	70.01	70.01	0.69%	3,340,738
Feb 18, 2026	71.10	71.32	69.50	69.53	69.53	-2.21%	2,799,129
Feb 17, 2026	71.83	72.26	70.97	71.10	71.10	-0.13%	2,725,649
Feb 13, 2026	69.66	71.38	69.66	71.19	71.19	2.17%	2,761,852
Feb 12, 2026	68.69	70.26	68.64	69.68	69.68	2.13%	3,093,322
Feb 11, 2026	68.03	68.48	67.68	68.23	68.23	0.32%	1,653,281
Feb 10, 2026	67.15	68.61	66.89	68.01	68.01	1.66%	2,497,391
Feb 9, 2026	66.53	66.98	66.15	66.90	66.90	0.31%	1,705,072
Feb 6, 2026	67.53	67.53	66.08	66.69	66.69	-0.21%	4,806,313
Feb 5, 2026	67.20	67.56	66.55	66.83	66.83	0.12%	3,232,039
Feb 4, 2026	66.92	67.32	66.58	66.75	66.75	0.33%	3,706,285
Feb 3, 2026	65.12	66.57	65.12	66.53	66.53	2.18%	3,095,399
Feb 2, 2026	65.91	66.23	64.93	65.11	65.11	-1.21%	2,975,701
Jan 30, 2026	65.68	65.95	65.20	65.91	65.91	-0.63%	2,678,352
Jan 29, 2026	66.26	66.94	65.73	66.33	65.80	0.11%	4,585,632
Jan 28, 2026	67.19	67.50	66.18	66.26	65.73	-1.38%	3,204,556
Jan 27, 2026	66.87	67.59	66.80	67.19	66.65	0.27%	1,859,710
Jan 26, 2026	66.85	67.57	66.69	67.01	66.47	0.27%	1,842,246
Jan 23, 2026	66.75	66.86	65.87	66.83	66.29	-0.06%	2,395,596
Jan 22, 2026	67.41	67.66	66.54	66.87	66.33	-0.85%	1,869,749
Jan 21, 2026	67.74	67.80	66.84	67.44	66.90	0.24%	2,837,810
Jan 20, 2026	67.54	67.54	66.67	67.28	66.74	-0.09%	1,902,372
Jan 16, 2026	66.77	67.63	66.54	67.34	66.80	0.42%	2,083,814
Jan 15, 2026	67.05	67.33	66.63	67.06	66.52	0.30%	2,146,839
Jan 14, 2026	66.17	67.02	66.17	66.86	66.32	1.04%	1,962,359
Jan 13, 2026	65.81	66.33	65.24	66.17	65.64	1.53%	2,570,476
Jan 12, 2026	65.02	65.45	64.80	65.17	64.64	0.23%	1,784,041
Jan 9, 2026	65.37	66.09	65.00	65.02	64.50	-0.81%	2,049,811
Jan 8, 2026	64.63	65.56	64.60	65.55	65.02	1.47%	2,533,969
Jan 7, 2026	65.50	65.58	64.34	64.60	64.08	-1.19%	2,596,674
Jan 6, 2026	64.90	65.47	64.75	65.38	64.85	0.74%	1,595,215
Jan 5, 2026	65.25	65.47	63.87	64.90	64.38	-1.05%	2,571,243
Jan 2, 2026	65.01	66.03	64.64	65.59	65.06	0.89%	1,354,400
Dec 31, 2025	65.52	65.62	65.00	65.01	64.49	-0.63%	1,132,887
Dec 30, 2025	65.42	65.66	65.27	65.42	64.89	-	854,453
Dec 29, 2025	65.41	65.73	65.23	65.42	64.89	0.28%	1,080,450
Dec 26, 2025	65.36	65.38	64.97	65.24	64.71	-0.32%	1,004,344
Dec 24, 2025	65.15	65.48	64.98	65.45	64.92	0.29%	718,668
Dec 23, 2025	65.04	65.33	64.80	65.26	64.73	0.35%	1,525,593
Dec 22, 2025	64.48	65.15	64.30	65.03	64.51	0.62%	2,132,273
Dec 19, 2025	65.42	65.70	64.53	64.63	64.11	-1.61%	3,877,919
Dec 18, 2025	65.60	66.04	65.57	65.69	65.16	0.32%	1,611,069
Dec 17, 2025	65.12	65.67	64.87	65.48	64.95	0.34%	2,198,399
Dec 16, 2025	65.84	65.89	65.01	65.26	64.73	-0.56%	1,456,687
Dec 15, 2025	65.60	65.79	65.14	65.63	65.10	0.46%	1,744,246

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.