Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
68.41
+0.14 (0.21%)
At close: Nov 24, 2025, 4:00 PM EST
68.50
+0.09 (0.13%)
After-hours: Nov 24, 2025, 7:43 PM EST
Alliant Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 68.27 | 68.55 | 67.64 | 68.41 | 68.41 | 0.21% | 1,980,516 |
| Nov 21, 2025 | 67.62 | 68.47 | 67.41 | 68.27 | 68.27 | 1.19% | 2,221,218 |
| Nov 20, 2025 | 67.54 | 67.97 | 67.33 | 67.47 | 67.47 | 0.37% | 2,624,887 |
| Nov 19, 2025 | 68.02 | 68.09 | 67.10 | 67.22 | 67.22 | -1.28% | 1,783,817 |
| Nov 18, 2025 | 68.43 | 68.79 | 67.84 | 68.09 | 68.09 | -0.01% | 1,999,293 |
| Nov 17, 2025 | 67.52 | 68.30 | 67.46 | 68.10 | 68.10 | 1.14% | 1,619,708 |
| Nov 14, 2025 | 67.51 | 67.74 | 67.10 | 67.33 | 67.33 | -0.13% | 1,451,575 |
| Nov 13, 2025 | 68.03 | 68.26 | 67.30 | 67.42 | 67.42 | -1.06% | 1,771,777 |
| Nov 12, 2025 | 67.96 | 68.45 | 67.77 | 68.14 | 68.14 | 0.18% | 1,895,799 |
| Nov 11, 2025 | 67.34 | 68.10 | 67.11 | 68.02 | 68.02 | 1.58% | 2,515,375 |
| Nov 10, 2025 | 67.19 | 67.45 | 66.65 | 66.96 | 66.96 | -0.56% | 1,879,094 |
| Nov 7, 2025 | 66.78 | 68.24 | 65.78 | 67.34 | 67.34 | 0.90% | 5,146,362 |
| Nov 6, 2025 | 66.76 | 67.47 | 66.70 | 66.74 | 66.74 | -0.16% | 2,143,528 |
| Nov 5, 2025 | 66.51 | 67.18 | 66.40 | 66.85 | 66.85 | 0.39% | 2,610,848 |
| Nov 4, 2025 | 66.77 | 66.79 | 66.20 | 66.59 | 66.59 | 0.18% | 3,326,281 |
| Nov 3, 2025 | 66.37 | 66.68 | 65.93 | 66.47 | 66.47 | -0.52% | 2,968,058 |
| Oct 31, 2025 | 67.35 | 67.35 | 66.66 | 66.82 | 66.82 | -1.63% | 2,113,764 |
| Oct 30, 2025 | 67.82 | 68.49 | 67.76 | 67.93 | 67.42 | 0.21% | 2,191,603 |
| Oct 29, 2025 | 67.91 | 68.24 | 67.53 | 67.79 | 67.28 | -0.28% | 2,768,800 |
| Oct 28, 2025 | 68.71 | 68.84 | 67.74 | 67.98 | 67.47 | -1.28% | 2,342,493 |
| Oct 27, 2025 | 68.92 | 69.29 | 68.04 | 68.86 | 68.35 | -0.16% | 1,673,539 |
| Oct 24, 2025 | 69.34 | 69.75 | 68.91 | 68.97 | 68.45 | 0.54% | 3,364,446 |
| Oct 23, 2025 | 68.88 | 69.03 | 68.03 | 68.60 | 68.09 | 0.06% | 3,381,744 |
| Oct 22, 2025 | 68.54 | 68.77 | 68.10 | 68.56 | 68.05 | 0.50% | 2,016,997 |
| Oct 21, 2025 | 68.59 | 68.95 | 67.79 | 68.22 | 67.71 | -0.54% | 1,766,420 |
| Oct 20, 2025 | 68.45 | 68.67 | 68.06 | 68.59 | 68.08 | 0.76% | 1,563,263 |
| Oct 17, 2025 | 68.05 | 68.27 | 67.73 | 68.07 | 67.56 | 0.70% | 2,052,610 |
| Oct 16, 2025 | 68.46 | 69.16 | 67.46 | 67.60 | 67.09 | -1.50% | 2,323,101 |
| Oct 15, 2025 | 68.41 | 68.80 | 68.30 | 68.63 | 68.12 | 0.44% | 1,707,100 |
| Oct 14, 2025 | 68.04 | 68.61 | 67.78 | 68.33 | 67.82 | 0.99% | 1,816,665 |
| Oct 13, 2025 | 67.64 | 68.24 | 67.32 | 67.66 | 67.15 | -0.13% | 1,449,257 |
| Oct 10, 2025 | 67.55 | 68.32 | 67.39 | 67.75 | 67.24 | 0.76% | 1,907,404 |
| Oct 9, 2025 | 68.04 | 68.04 | 67.16 | 67.24 | 66.74 | -0.93% | 1,481,241 |
| Oct 8, 2025 | 68.52 | 68.52 | 67.31 | 67.87 | 67.36 | -0.29% | 1,530,074 |
| Oct 7, 2025 | 68.17 | 68.50 | 67.68 | 68.07 | 67.56 | -0.07% | 1,898,149 |
| Oct 6, 2025 | 66.81 | 68.19 | 66.77 | 68.12 | 67.61 | 1.98% | 2,723,909 |
| Oct 3, 2025 | 66.30 | 67.15 | 66.23 | 66.80 | 66.30 | 0.74% | 1,782,134 |
| Oct 2, 2025 | 66.65 | 66.88 | 66.14 | 66.31 | 65.81 | -1.19% | 2,247,372 |
| Oct 1, 2025 | 67.37 | 67.55 | 66.95 | 67.11 | 66.61 | -0.45% | 1,248,908 |
| Sep 30, 2025 | 66.60 | 67.54 | 66.45 | 67.41 | 66.91 | 0.94% | 1,663,649 |
| Sep 29, 2025 | 66.16 | 66.91 | 65.82 | 66.78 | 66.28 | 1.07% | 1,997,317 |
| Sep 26, 2025 | 65.49 | 66.25 | 65.49 | 66.07 | 65.58 | 1.33% | 1,760,037 |
| Sep 25, 2025 | 65.47 | 65.94 | 65.07 | 65.20 | 64.71 | -0.41% | 2,233,956 |
| Sep 24, 2025 | 64.99 | 65.54 | 64.73 | 65.47 | 64.98 | 0.97% | 2,023,740 |
| Sep 23, 2025 | 64.08 | 64.89 | 63.98 | 64.84 | 64.36 | 0.97% | 1,510,271 |
| Sep 22, 2025 | 64.16 | 64.37 | 63.70 | 64.22 | 63.74 | 0.08% | 1,340,384 |
| Sep 19, 2025 | 63.96 | 64.48 | 63.50 | 64.17 | 63.69 | 0.61% | 2,539,593 |
| Sep 18, 2025 | 63.67 | 64.15 | 63.28 | 63.78 | 63.30 | -0.13% | 1,143,432 |
| Sep 17, 2025 | 63.99 | 64.43 | 63.78 | 63.86 | 63.38 | 0.38% | 1,944,864 |
| Sep 16, 2025 | 64.54 | 64.67 | 63.54 | 63.62 | 63.14 | -1.71% | 1,632,508 |