Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	62.23	62.59	61.67	62.23	62.23	-0.03%	1,352,452
Nov 19, 2024	61.49	62.32	61.13	62.25	62.25	0.71%	1,423,239
Nov 18, 2024	60.79	61.93	60.69	61.81	61.81	1.36%	2,047,985
Nov 15, 2024	59.45	61.04	59.40	60.98	60.98	2.49%	2,284,814
Nov 14, 2024	60.16	60.24	59.44	59.50	59.50	-1.06%	2,019,784
Nov 13, 2024	60.08	60.23	59.36	60.14	60.14	0.35%	1,751,149
Nov 12, 2024	59.92	60.53	59.78	59.93	59.93	0.02%	2,733,270
Nov 11, 2024	57.78	60.02	57.78	59.92	59.92	3.76%	3,295,053
Nov 8, 2024	56.43	57.98	56.20	57.75	57.75	2.68%	2,340,475
Nov 7, 2024	57.05	57.34	56.08	56.24	56.24	-1.33%	2,424,859
Nov 6, 2024	57.49	57.56	56.26	57.00	57.00	-1.93%	2,482,551
Nov 5, 2024	57.34	58.17	57.22	58.12	58.12	1.06%	1,496,594
Nov 4, 2024	57.56	58.14	57.00	57.51	57.51	-0.40%	2,404,078
Nov 1, 2024	58.84	59.67	57.36	57.74	57.74	-3.77%	3,222,744
Oct 31, 2024	58.94	60.46	58.94	60.00	60.00	1.21%	3,108,127
Oct 30, 2024	59.82	60.06	59.14	59.28	58.81	-0.70%	1,825,082
Oct 29, 2024	60.55	60.69	59.67	59.70	59.23	-2.36%	1,847,056
Oct 28, 2024	60.98	61.34	60.93	61.14	60.66	0.66%	1,175,252
Oct 25, 2024	62.13	62.14	60.68	60.74	60.26	-1.89%	976,384
Oct 24, 2024	61.92	62.14	61.61	61.91	61.42	-0.02%	1,049,826
Oct 23, 2024	61.09	61.94	60.92	61.92	61.43	1.44%	1,082,087
Oct 22, 2024	60.96	61.32	60.73	61.04	60.56	-0.52%	1,272,619
Oct 21, 2024	62.23	62.24	61.32	61.36	60.87	-1.30%	973,077
Oct 18, 2024	61.83	62.35	61.59	62.17	61.68	0.31%	1,212,419
Oct 17, 2024	62.34	62.49	61.90	61.98	61.49	-0.50%	1,585,409
Oct 16, 2024	61.16	62.42	61.12	62.29	61.80	1.98%	1,760,564
Oct 15, 2024	60.88	61.65	60.73	61.08	60.60	1.16%	1,615,450
Oct 14, 2024	59.82	60.48	59.64	60.38	59.90	1.19%	977,565
Oct 11, 2024	58.98	59.75	58.98	59.67	59.20	1.17%	1,120,833
Oct 10, 2024	59.67	59.99	58.93	58.98	58.51	-0.97%	1,103,891
Oct 9, 2024	59.61	60.02	59.29	59.56	59.09	-0.05%	1,130,976
Oct 8, 2024	59.45	59.94	59.33	59.59	59.12	0.42%	1,664,056
Oct 7, 2024	59.80	59.92	59.20	59.34	58.87	-1.41%	1,440,408
Oct 4, 2024	60.26	60.37	59.73	60.19	59.71	-0.63%	935,730
Oct 3, 2024	60.64	60.93	60.40	60.57	60.09	-0.03%	898,368
Oct 2, 2024	60.49	61.02	60.40	60.59	60.11	-0.70%	1,456,119
Oct 1, 2024	60.47	61.09	60.15	61.02	60.54	0.54%	1,609,479
Sep 30, 2024	60.74	61.04	60.24	60.69	60.21	-0.08%	1,538,002
Sep 27, 2024	60.16	60.86	59.93	60.74	60.26	1.40%	1,074,692
Sep 26, 2024	59.91	60.51	59.73	59.90	59.43	-0.08%	1,046,023
Sep 25, 2024	60.38	60.38	59.72	59.95	59.47	-0.17%	1,179,703
Sep 24, 2024	59.83	60.76	59.51	60.05	59.57	-0.50%	924,653
Sep 23, 2024	60.03	60.41	59.85	60.35	59.87	1.05%	1,103,759
Sep 20, 2024	59.79	60.06	59.49	59.72	59.25	-0.05%	3,115,330
Sep 19, 2024	59.98	60.11	59.34	59.75	59.28	-0.96%	1,462,759
Sep 18, 2024	60.11	60.55	59.95	60.33	59.85	0.03%	1,331,545
Sep 17, 2024	60.35	60.67	60.15	60.31	59.83	-0.33%	1,054,612
Sep 16, 2024	59.90	60.51	59.74	60.51	60.03	1.44%	1,439,191
Sep 13, 2024	59.15	59.66	58.80	59.65	59.18	1.26%	797,739
Sep 12, 2024	59.04	59.30	58.51	58.91	58.44	-0.15%	951,980
Sep 11, 2024	59.08	59.22	58.51	59.00	58.53	-0.59%	1,067,532
Sep 10, 2024	59.25	59.51	59.02	59.35	58.88	0.17%	1,107,472
Sep 9, 2024	58.77	59.26	58.56	59.25	58.78	1.14%	901,648
Sep 6, 2024	59.03	59.06	58.51	58.58	58.12	-0.66%	996,060
Sep 5, 2024	59.80	59.80	58.78	58.97	58.50	-0.27%	1,126,122
Sep 4, 2024	58.95	59.48	58.71	59.13	58.66	0.58%	1,135,608
Sep 3, 2024	58.40	59.22	58.24	58.79	58.32	0.89%	1,276,264
Aug 30, 2024	58.04	58.41	57.79	58.27	57.81	0.55%	1,096,701
Aug 29, 2024	57.73	57.98	57.24	57.95	57.49	0.26%	741,633
Aug 28, 2024	57.68	58.15	57.62	57.80	57.34	0.36%	972,109
Aug 27, 2024	58.18	58.25	57.55	57.59	57.13	-1.08%	663,993
Aug 26, 2024	58.24	58.49	58.04	58.22	57.76	0.33%	683,601
Aug 23, 2024	57.93	58.25	57.74	58.03	57.57	0.28%	630,258
Aug 22, 2024	57.91	58.05	57.51	57.87	57.41	0.12%	950,191
Aug 21, 2024	57.64	57.93	57.50	57.80	57.34	0.45%	691,243
Aug 20, 2024	57.67	57.89	57.37	57.54	57.08	-0.23%	761,071
Aug 19, 2024	57.50	57.84	57.46	57.67	57.21	0.52%	776,287
Aug 16, 2024	56.96	57.64	56.77	57.37	56.92	0.76%	1,435,950
Aug 15, 2024	56.18	56.95	56.11	56.94	56.49	0.81%	1,694,483
Aug 14, 2024	56.13	57.03	55.98	56.48	56.03	0.39%	1,604,103
Aug 13, 2024	56.58	56.59	55.88	56.26	55.81	0.54%	1,368,130
Aug 12, 2024	55.98	56.26	55.56	55.96	55.52	-0.20%	865,601
Aug 9, 2024	55.77	56.15	55.17	56.07	55.63	0.30%	1,243,045
Aug 8, 2024	55.56	56.30	55.46	55.90	55.46	-0.05%	964,527
Aug 7, 2024	56.03	56.72	55.72	55.93	55.49	0.34%	1,302,438
Aug 6, 2024	55.30	56.40	55.30	55.74	55.30	0.92%	1,653,521
Aug 5, 2024	58.03	58.24	55.19	55.23	54.79	-3.29%	1,744,891
Aug 2, 2024	58.47	58.69	56.11	57.11	56.66	0.88%	2,275,182
Aug 1, 2024	55.91	56.74	55.81	56.61	56.16	1.71%	2,082,916
Jul 31, 2024	55.93	55.99	54.98	55.66	55.22	-0.84%	2,770,755
Jul 30, 2024	55.68	56.21	55.59	56.13	55.21	0.45%	1,675,087
Jul 29, 2024	56.13	56.18	55.52	55.88	54.96	-0.23%	1,256,770
Jul 26, 2024	56.09	56.20	55.67	56.01	55.09	0.30%	1,263,404
Jul 25, 2024	56.05	56.79	55.42	55.84	54.92	0.32%	1,556,088
Jul 24, 2024	54.90	55.84	54.82	55.66	54.75	1.85%	1,128,901
Jul 23, 2024	55.00	55.12	54.61	54.65	53.75	-0.64%	1,089,631
Jul 22, 2024	54.96	55.36	54.81	55.00	54.10	0.29%	1,185,319
Jul 19, 2024	55.13	55.28	54.56	54.84	53.94	-0.31%	1,790,649
Jul 18, 2024	55.35	56.30	54.95	55.01	54.11	-0.97%	1,735,127
Jul 17, 2024	54.97	55.95	54.91	55.55	54.64	1.63%	2,078,297
Jul 16, 2024	53.85	54.71	53.57	54.66	53.76	2.09%	1,528,748
Jul 15, 2024	53.30	53.59	53.12	53.54	52.66	-0.61%	1,015,706
Jul 12, 2024	53.49	54.19	53.38	53.87	52.99	1.05%	1,090,439
Jul 11, 2024	52.14	53.57	52.12	53.31	52.44	2.52%	1,907,117
Jul 10, 2024	51.98	52.12	51.44	52.00	51.15	0.64%	1,541,915
Jul 9, 2024	51.48	51.88	51.27	51.67	50.82	0.54%	1,235,273
Jul 8, 2024	51.59	51.65	51.23	51.39	50.55	-0.39%	1,491,226
Jul 5, 2024	50.91	51.75	50.76	51.59	50.74	1.54%	1,928,509
Jul 3, 2024	51.04	51.45	50.81	50.81	49.98	-0.57%	568,398
Jul 2, 2024	50.98	51.48	50.92	51.10	50.26	0.71%	1,351,639