Alliant Energy Corporation (LNT)
NASDAQ: LNT · Real-Time Price · USD
64.13
+0.91 (1.44%)
At close: Jul 18, 2025, 4:00 PM
64.24
+0.11 (0.17%)
After-hours: Jul 18, 2025, 5:25 PM EDT
Alliant Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 63.62 | 64.56 | 63.60 | 64.13 | 64.13 | 1.44% | 2,687,445 |
| Jul 17, 2025 | 62.72 | 63.30 | 62.31 | 63.22 | 63.22 | 0.56% | 1,569,218 |
| Jul 16, 2025 | 61.94 | 62.94 | 61.80 | 62.87 | 62.87 | 1.65% | 1,918,066 |
| Jul 15, 2025 | 62.35 | 62.59 | 61.61 | 61.85 | 61.85 | -1.18% | 1,458,529 |
| Jul 14, 2025 | 61.97 | 62.64 | 61.95 | 62.59 | 62.59 | 0.82% | 1,637,684 |
| Jul 11, 2025 | 62.16 | 62.50 | 61.80 | 62.08 | 62.08 | -0.83% | 1,233,000 |
| Jul 10, 2025 | 61.24 | 62.92 | 61.24 | 62.60 | 62.60 | 1.43% | 1,799,655 |
| Jul 9, 2025 | 61.46 | 61.89 | 60.91 | 61.72 | 61.72 | 0.75% | 1,788,070 |
| Jul 8, 2025 | 61.53 | 61.71 | 60.84 | 61.26 | 61.26 | -1.11% | 2,569,977 |
| Jul 7, 2025 | 61.97 | 62.20 | 61.44 | 61.95 | 61.95 | 0.68% | 2,394,011 |
| Jul 3, 2025 | 60.91 | 61.92 | 60.72 | 61.53 | 61.53 | 1.27% | 1,893,425 |
| Jul 2, 2025 | 61.42 | 61.45 | 60.31 | 60.76 | 60.76 | -0.98% | 1,607,627 |
| Jul 1, 2025 | 60.51 | 61.78 | 59.98 | 61.36 | 61.36 | 1.47% | 3,117,887 |
| Jun 30, 2025 | 60.06 | 60.54 | 59.82 | 60.47 | 60.47 | 0.20% | 2,615,739 |
| Jun 27, 2025 | 60.32 | 60.72 | 60.13 | 60.35 | 60.35 | 0.05% | 2,405,886 |
| Jun 26, 2025 | 60.33 | 60.53 | 59.97 | 60.32 | 60.32 | 0.38% | 1,297,440 |
| Jun 25, 2025 | 60.91 | 60.96 | 59.90 | 60.09 | 60.09 | -1.75% | 1,489,298 |
| Jun 24, 2025 | 61.59 | 61.59 | 61.10 | 61.16 | 61.16 | -0.29% | 1,435,804 |
| Jun 23, 2025 | 60.88 | 61.47 | 60.76 | 61.34 | 61.34 | 1.32% | 1,596,901 |
| Jun 20, 2025 | 60.18 | 60.91 | 59.91 | 60.54 | 60.54 | 0.88% | 2,577,690 |
| Jun 18, 2025 | 60.19 | 60.40 | 59.87 | 60.01 | 60.01 | -0.13% | 1,178,331 |
| Jun 17, 2025 | 60.33 | 60.41 | 59.62 | 60.09 | 60.09 | -0.61% | 1,812,170 |
| Jun 16, 2025 | 61.20 | 61.63 | 60.16 | 60.46 | 60.46 | -1.02% | 1,835,352 |
| Jun 13, 2025 | 61.53 | 61.58 | 60.89 | 61.08 | 61.08 | -0.73% | 1,694,166 |
| Jun 12, 2025 | 61.15 | 61.57 | 61.08 | 61.53 | 61.53 | 0.65% | 1,317,891 |
| Jun 11, 2025 | 61.08 | 61.23 | 60.60 | 61.13 | 61.13 | 0.44% | 1,627,062 |
| Jun 10, 2025 | 60.62 | 60.87 | 60.34 | 60.86 | 60.86 | 0.63% | 1,489,157 |
| Jun 9, 2025 | 60.34 | 60.91 | 60.02 | 60.48 | 60.48 | - | 1,785,787 |
| Jun 6, 2025 | 60.36 | 60.60 | 59.97 | 60.48 | 60.48 | 0.27% | 1,340,926 |
| 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 |