Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.49	63.30	61.32	62.81	62.81	1.93%	3,786,093
Feb 20, 2025	61.88	61.90	61.12	61.62	61.62	-0.03%	3,247,059
Feb 19, 2025	61.67	61.94	61.48	61.64	61.64	-0.05%	2,000,107
Feb 18, 2025	61.33	62.04	61.02	61.67	61.67	0.55%	2,466,237
Feb 14, 2025	61.31	62.08	61.12	61.33	61.33	0.38%	2,146,363
Feb 13, 2025	60.59	61.45	60.50	61.10	61.10	0.78%	2,070,905
Feb 12, 2025	59.61	60.73	59.44	60.63	60.63	0.53%	1,733,830
Feb 11, 2025	59.72	60.36	59.21	60.31	60.31	0.73%	1,523,712
Feb 10, 2025	59.63	59.98	59.07	59.87	59.87	0.67%	1,098,786
Feb 7, 2025	59.50	59.68	59.12	59.47	59.47	-0.12%	1,107,633
Feb 6, 2025	59.91	60.03	59.22	59.54	59.54	-0.32%	1,115,101
Feb 5, 2025	59.68	60.11	59.37	59.73	59.73	0.83%	1,359,627
Feb 4, 2025	58.83	59.52	58.36	59.24	59.24	-0.05%	1,073,724
Feb 3, 2025	58.53	59.38	58.10	59.27	59.27	0.66%	1,862,666
Jan 31, 2025	58.91	59.25	58.64	58.88	58.88	-0.78%	1,741,961
Jan 30, 2025	59.12	59.60	58.84	59.34	58.83	1.28%	1,047,290
Jan 29, 2025	58.81	59.36	58.56	58.59	58.09	-0.48%	971,127
Jan 28, 2025	59.86	59.92	58.62	58.87	58.37	-1.88%	1,277,730
Jan 27, 2025	59.38	60.03	58.31	60.00	59.49	2.09%	2,493,780
Jan 24, 2025	58.63	59.08	58.45	58.77	58.27	0.14%	1,345,335
Jan 23, 2025	59.02	59.21	58.55	58.69	58.19	-0.68%	1,429,737
Jan 22, 2025	60.66	60.84	59.05	59.09	58.59	-3.13%	1,293,655
Jan 21, 2025	61.24	61.93	60.77	61.00	60.48	0.74%	1,552,572
Jan 17, 2025	60.22	60.73	59.96	60.55	60.03	0.80%	1,697,669
Jan 16, 2025	58.61	60.11	58.30	60.07	59.56	2.74%	1,233,843
Jan 15, 2025	58.30	58.87	58.14	58.47	57.97	1.18%	1,419,013
Jan 14, 2025	56.83	57.86	56.81	57.79	57.30	1.42%	1,565,066
Jan 13, 2025	56.78	57.17	56.30	56.98	56.49	0.56%	1,388,156
Jan 10, 2025	57.83	57.93	56.64	56.66	56.18	-2.65%	1,381,048
Jan 8, 2025	57.28	58.25	56.87	58.20	57.70	1.46%	1,174,109
Jan 7, 2025	57.18	57.94	57.06	57.36	56.87	0.09%	1,260,768
Jan 6, 2025	58.02	58.23	57.13	57.31	56.82	-1.77%	2,018,676
Jan 3, 2025	58.71	58.72	58.23	58.34	57.84	-0.29%	1,440,685
Jan 2, 2025	59.31	59.73	58.45	58.51	58.01	-1.07%	1,008,998
Dec 31, 2024	59.53	59.70	58.83	59.14	58.64	-0.32%	864,721
Dec 30, 2024	59.53	59.53	58.84	59.33	58.82	-0.35%	1,267,256
Dec 27, 2024	59.28	60.09	58.64	59.54	59.03	-0.18%	728,937
Dec 26, 2024	59.38	59.83	59.30	59.65	59.14	0.05%	844,458
Dec 24, 2024	59.22	59.63	59.01	59.62	59.11	0.61%	397,346
Dec 23, 2024	58.73	59.33	58.33	59.26	58.75	0.53%	1,239,225
Dec 20, 2024	58.48	59.10	58.37	58.95	58.45	1.18%	2,617,740
Dec 19, 2024	57.89	59.08	57.89	58.26	57.76	0.19%	1,730,250
Dec 18, 2024	59.62	59.71	58.11	58.15	57.65	-2.38%	2,036,951
Dec 17, 2024	59.52	59.93	59.25	59.57	59.06	-0.52%	1,509,017
Dec 16, 2024	60.41	60.74	59.85	59.88	59.37	-0.94%	1,382,371
Dec 13, 2024	60.51	60.94	60.31	60.45	59.93	-0.03%	855,918
Dec 12, 2024	60.39	60.70	59.91	60.47	59.95	0.10%	1,264,824
Dec 11, 2024	60.80	60.82	60.24	60.41	59.89	-0.48%	1,251,243
Dec 10, 2024	60.65	61.05	59.71	60.70	60.18	-0.34%	1,052,250
Dec 9, 2024	60.85	61.16	60.63	60.91	60.39	-0.25%	1,387,059
Dec 6, 2024	61.57	61.68	60.80	61.06	60.54	-0.78%	1,773,094
Dec 5, 2024	61.58	62.12	61.24	61.54	61.01	-0.39%	1,232,839
Dec 4, 2024	61.95	62.12	61.57	61.78	61.25	-0.08%	1,488,403
Dec 3, 2024	62.66	62.82	61.81	61.83	61.30	-0.72%	1,165,683
Dec 2, 2024	63.20	63.38	61.90	62.28	61.75	-1.46%	1,368,444
Nov 29, 2024	63.33	63.57	63.11	63.20	62.66	-0.61%	838,038
Nov 27, 2024	63.72	64.05	63.37	63.59	63.05	0.39%	1,383,219
Nov 26, 2024	63.91	63.92	63.08	63.34	62.80	-0.46%	1,715,232
Nov 25, 2024	63.84	64.19	63.14	63.63	63.09	0.49%	2,362,816
Nov 22, 2024	63.57	63.63	63.13	63.32	62.78	0.19%	1,461,840
Nov 21, 2024	62.23	63.27	62.01	63.20	62.66	1.56%	1,367,365
Nov 20, 2024	62.23	62.59	61.67	62.23	61.70	-0.03%	1,352,452
Nov 19, 2024	61.49	62.32	61.13	62.25	61.72	0.71%	1,423,239
Nov 18, 2024	60.79	61.93	60.69	61.81	61.28	1.36%	2,047,985
Nov 15, 2024	59.45	61.04	59.40	60.98	60.46	2.49%	2,284,814
Nov 14, 2024	60.16	60.24	59.44	59.50	58.99	-1.06%	2,019,784
Nov 13, 2024	60.08	60.23	59.36	60.14	59.63	0.35%	1,751,149
Nov 12, 2024	59.92	60.53	59.78	59.93	59.42	0.02%	2,733,270
Nov 11, 2024	57.78	60.02	57.78	59.92	59.41	3.76%	3,295,053
Nov 8, 2024	56.43	57.98	56.20	57.75	57.26	2.68%	2,340,475
Nov 7, 2024	57.05	57.34	56.08	56.24	55.76	-1.33%	2,424,859
Nov 6, 2024	57.49	57.56	56.26	57.00	56.51	-1.93%	2,482,551
Nov 5, 2024	57.34	58.17	57.22	58.12	57.62	1.06%	1,496,594
Nov 4, 2024	57.56	58.14	57.00	57.51	57.02	-0.40%	2,404,078
Nov 1, 2024	58.84	59.67	57.36	57.74	57.25	-3.77%	3,222,744
Oct 31, 2024	58.94	60.46	58.94	60.00	59.49	1.21%	3,108,127
Oct 30, 2024	59.82	60.06	59.14	59.28	58.31	-0.70%	1,825,082
Oct 29, 2024	60.55	60.69	59.67	59.70	58.72	-2.36%	1,847,056
Oct 28, 2024	60.98	61.34	60.93	61.14	60.14	0.66%	1,175,252
Oct 25, 2024	62.13	62.14	60.68	60.74	59.74	-1.89%	976,384
Oct 24, 2024	61.92	62.14	61.61	61.91	60.89	-0.02%	1,049,826
Oct 23, 2024	61.09	61.94	60.92	61.92	60.90	1.44%	1,082,087
Oct 22, 2024	60.96	61.32	60.73	61.04	60.04	-0.52%	1,272,619
Oct 21, 2024	62.23	62.24	61.32	61.36	60.35	-1.30%	973,077
Oct 18, 2024	61.83	62.35	61.59	62.17	61.15	0.31%	1,212,419
Oct 17, 2024	62.34	62.49	61.90	61.98	60.96	-0.50%	1,585,409
Oct 16, 2024	61.16	62.42	61.12	62.29	61.27	1.98%	1,760,564
Oct 15, 2024	60.88	61.65	60.73	61.08	60.08	1.16%	1,615,450
Oct 14, 2024	59.82	60.48	59.64	60.38	59.39	1.19%	977,565
Oct 11, 2024	58.98	59.75	58.98	59.67	58.69	1.17%	1,120,833
Oct 10, 2024	59.67	59.99	58.93	58.98	58.01	-0.97%	1,103,891
Oct 9, 2024	59.61	60.02	59.29	59.56	58.58	-0.05%	1,130,976
Oct 8, 2024	59.45	59.94	59.33	59.59	58.61	0.42%	1,664,056
Oct 7, 2024	59.80	59.92	59.20	59.34	58.37	-1.41%	1,440,408
Oct 4, 2024	60.26	60.37	59.73	60.19	59.20	-0.63%	935,730
Oct 3, 2024	60.64	60.93	60.40	60.57	59.58	-0.03%	898,368
Oct 2, 2024	60.49	61.02	60.40	60.59	59.60	-0.70%	1,456,119
Oct 1, 2024	60.47	61.09	60.15	61.02	60.02	0.54%	1,609,479
Sep 30, 2024	60.74	61.04	60.24	60.69	59.69	-0.08%	1,538,002
Sep 27, 2024	60.16	60.86	59.93	60.74	59.74	1.40%	1,074,692