Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
63.58
+0.46 (0.73%)
At close: Mar 28, 2025, 4:00 PM
61.49
-2.09 (-3.28%)
After-hours: Mar 28, 2025, 7:43 PM EDT

Alliant Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202563.6264.0763.2963.5863.580.73%2,369,764
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
Feb 11, 202559.7260.3659.2160.3160.310.73%1,523,712
Feb 10, 202559.6359.9859.0759.8759.870.67%1,098,786
Feb 7, 202559.5059.6859.1259.4759.47-0.12%1,107,633
Feb 6, 202559.9160.0359.2259.5459.54-0.32%1,115,101
Feb 5, 202559.6860.1159.3759.7359.730.83%1,359,627
Feb 4, 202558.8359.5258.3659.2459.24-0.05%1,073,724
Feb 3, 202558.5359.3858.1059.2759.270.66%1,862,666
Jan 31, 202558.9159.2558.6458.8858.88-0.78%1,741,961
Jan 30, 202559.1259.6058.8459.3458.831.28%1,047,290
Jan 29, 202558.8159.3658.5658.5958.09-0.48%971,127
Jan 28, 202559.8659.9258.6258.8758.37-1.88%1,277,730
Jan 27, 202559.3860.0358.3160.0059.492.09%2,493,780
Jan 24, 202558.6359.0858.4558.7758.270.14%1,345,335
Jan 23, 202559.0259.2158.5558.6958.19-0.68%1,429,737
Jan 22, 202560.6660.8459.0559.0958.59-3.13%1,293,655
Jan 21, 202561.2461.9360.7761.0060.480.74%1,552,572
Jan 17, 202560.2260.7359.9660.5560.030.80%1,697,669
Jan 16, 202558.6160.1158.3060.0759.562.74%1,233,843