Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
60.48
+0.16 (0.27%)
At close: Jun 6, 2025, 4:00 PM
60.54
+0.06 (0.10%)
After-hours: Jun 6, 2025, 5:37 PM EDT
Alliant Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 60.36 | 60.60 | 59.97 | 60.48 | 60.48 | 0.27% | 1,336,264 |
| Jun 5, 2025 | 60.68 | 60.69 | 60.16 | 60.32 | 60.32 | -0.59% | 1,793,537 |
| Jun 4, 2025 | 61.83 | 61.83 | 60.64 | 60.68 | 60.68 | -2.03% | 2,543,995 |
| Jun 3, 2025 | 62.24 | 62.46 | 61.32 | 61.94 | 61.94 | -0.21% | 2,024,801 |
| Jun 2, 2025 | 61.90 | 62.13 | 61.50 | 62.07 | 62.07 | -0.26% | 1,720,489 |
| May 30, 2025 | 61.91 | 62.44 | 61.84 | 62.23 | 62.23 | 0.61% | 2,276,488 |
| May 29, 2025 | 61.32 | 61.89 | 61.05 | 61.85 | 61.85 | 0.80% | 928,348 |
| May 28, 2025 | 62.28 | 62.38 | 61.11 | 61.36 | 61.36 | -1.43% | 1,372,774 |
| May 27, 2025 | 62.17 | 62.48 | 61.86 | 62.25 | 62.25 | 0.86% | 1,649,076 |
| May 23, 2025 | 61.61 | 61.79 | 60.71 | 61.72 | 61.72 | 0.83% | 1,161,412 |
| May 22, 2025 | 61.27 | 61.58 | 60.39 | 61.21 | 61.21 | -1.05% | 2,477,616 |
| May 21, 2025 | 63.02 | 63.02 | 61.78 | 61.86 | 61.86 | -2.06% | 2,332,283 |
| May 20, 2025 | 63.55 | 63.94 | 63.10 | 63.16 | 63.16 | 0.11% | 2,548,788 |
| May 19, 2025 | 62.00 | 63.12 | 61.95 | 63.09 | 63.09 | 0.98% | 2,345,145 |
| May 16, 2025 | 61.78 | 62.51 | 61.49 | 62.48 | 62.48 | 1.25% | 2,876,638 |
| May 15, 2025 | 60.78 | 61.74 | 60.51 | 61.71 | 61.71 | 2.05% | 2,766,861 |
| May 14, 2025 | 60.50 | 60.59 | 59.57 | 60.47 | 60.47 | 0.02% | 2,641,146 |
| May 13, 2025 | 59.50 | 60.65 | 59.06 | 60.46 | 60.46 | 1.58% | 6,083,272 |
| May 12, 2025 | 61.22 | 61.36 | 58.98 | 59.52 | 59.52 | -3.63% | 4,755,721 |
| May 9, 2025 | 61.11 | 62.65 | 60.68 | 61.76 | 61.76 | 1.06% | 3,255,142 |
| May 8, 2025 | 61.73 | 62.04 | 60.96 | 61.11 | 61.11 | -1.12% | 2,670,729 |
| May 7, 2025 | 61.12 | 62.17 | 60.81 | 61.80 | 61.80 | 1.13% | 2,148,153 |
| May 6, 2025 | 60.65 | 61.61 | 60.51 | 61.11 | 61.11 | 0.20% | 1,974,762 |
| May 5, 2025 | 60.98 | 61.20 | 60.46 | 60.99 | 60.99 | -0.29% | 1,441,803 |
| May 2, 2025 | 60.92 | 61.33 | 60.20 | 61.17 | 61.17 | 1.02% | 1,318,950 |
| May 1, 2025 | 60.93 | 61.66 | 60.30 | 60.55 | 60.55 | -0.80% | 1,562,504 |
| Apr 30, 2025 | 61.18 | 61.47 | 59.93 | 61.04 | 61.04 | -0.93% | 2,296,650 |
| Apr 29, 2025 | 60.68 | 61.80 | 60.48 | 61.61 | 61.10 | 1.17% | 1,320,575 |
| Apr 28, 2025 | 60.74 | 61.04 | 60.14 | 60.90 | 60.40 | 0.26% | 1,749,754 |
| Apr 25, 2025 | 61.43 | 61.43 | 60.35 | 60.74 | 60.24 | -0.96% | 1,328,551 |
| Apr 24, 2025 | 61.16 | 61.72 | 60.87 | 61.33 | 60.82 | 0.16% | 1,513,671 |
| Apr 23, 2025 | 60.85 | 61.49 | 60.30 | 61.23 | 60.73 | 0.33% | 2,636,501 |
| Apr 22, 2025 | 59.50 | 61.07 | 59.31 | 61.03 | 60.53 | 2.93% | 2,164,179 |
| Apr 21, 2025 | 60.80 | 60.92 | 58.67 | 59.29 | 58.80 | -2.48% | 1,822,232 |
| Apr 17, 2025 | 60.67 | 61.77 | 60.29 | 60.80 | 60.30 | 0.63% | 2,462,917 |
| Apr 16, 2025 | 61.78 | 61.93 | 60.28 | 60.42 | 59.92 | -1.92% | 1,945,372 |
| Apr 15, 2025 | 61.99 | 62.38 | 61.51 | 61.60 | 61.09 | -0.34% | 1,651,583 |
| Apr 14, 2025 | 60.80 | 62.21 | 60.55 | 61.81 | 61.30 | 2.01% | 1,867,395 |
| Apr 11, 2025 | 60.29 | 60.90 | 59.29 | 60.59 | 60.09 | 0.63% | 1,527,863 |
| Apr 10, 2025 | 60.39 | 61.14 | 59.04 | 60.21 | 59.71 | -0.35% | 1,859,318 |
| Apr 9, 2025 | 58.21 | 60.57 | 57.09 | 60.42 | 59.92 | 2.77% | 2,672,347 |
| Apr 8, 2025 | 60.38 | 61.11 | 58.20 | 58.79 | 58.31 | -1.71% | 3,188,553 |
| Apr 7, 2025 | 61.51 | 61.51 | 58.80 | 59.81 | 59.32 | -2.53% | 3,748,791 |
| Apr 4, 2025 | 64.97 | 65.17 | 60.91 | 61.36 | 60.85 | -5.38% | 3,087,928 |
| Apr 3, 2025 | 65.10 | 65.72 | 64.51 | 64.85 | 64.32 | 0.56% | 1,924,037 |
| Apr 2, 2025 | 64.66 | 64.90 | 63.94 | 64.49 | 63.96 | 0.11% | 1,253,470 |
| Apr 1, 2025 | 64.02 | 64.56 | 63.86 | 64.42 | 63.89 | 0.11% | 1,420,096 |
| Mar 31, 2025 | 63.99 | 64.75 | 63.63 | 64.35 | 63.82 | 1.21% | 2,144,014 |
| Mar 28, 2025 | 63.62 | 64.07 | 63.29 | 63.58 | 63.06 | 0.73% | 2,369,765 |
| Mar 27, 2025 | 62.94 | 63.51 | 62.79 | 63.12 | 62.60 | 0.41% | 1,318,025 |