Alliant Energy Corporation (LNT)

Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.68	65.95	65.20	65.91	65.91	-0.63%	2,678,352
Jan 29, 2026	66.26	66.94	65.73	66.33	65.80	0.11%	4,585,632
Jan 28, 2026	67.19	67.50	66.18	66.26	65.73	-1.38%	3,204,556
Jan 27, 2026	66.87	67.59	66.80	67.19	66.65	0.27%	1,859,710
Jan 26, 2026	66.85	67.57	66.69	67.01	66.47	0.27%	1,842,246
Jan 23, 2026	66.75	66.86	65.87	66.83	66.29	-0.06%	2,395,596
Jan 22, 2026	67.41	67.66	66.54	66.87	66.33	-0.85%	1,869,749
Jan 21, 2026	67.74	67.80	66.84	67.44	66.90	0.24%	2,837,810
Jan 20, 2026	67.54	67.54	66.67	67.28	66.74	-0.09%	1,902,372
Jan 16, 2026	66.77	67.63	66.54	67.34	66.80	0.42%	2,083,814
Jan 15, 2026	67.05	67.33	66.63	67.06	66.52	0.30%	2,146,839
Jan 14, 2026	66.17	67.02	66.17	66.86	66.32	1.04%	1,962,359
Jan 13, 2026	65.81	66.33	65.24	66.17	65.64	1.53%	2,570,476
Jan 12, 2026	65.02	65.45	64.80	65.17	64.64	0.23%	1,784,041
Jan 9, 2026	65.37	66.09	65.00	65.02	64.50	-0.81%	2,049,811
Jan 8, 2026	64.63	65.56	64.60	65.55	65.02	1.47%	2,533,969
Jan 7, 2026	65.50	65.58	64.34	64.60	64.08	-1.19%	2,596,674
Jan 6, 2026	64.90	65.47	64.75	65.38	64.85	0.74%	1,595,215
Jan 5, 2026	65.25	65.47	63.87	64.90	64.38	-1.05%	2,571,243
Jan 2, 2026	65.01	66.03	64.64	65.59	65.06	0.89%	1,354,400
Dec 31, 2025	65.52	65.62	65.00	65.01	64.49	-0.63%	1,132,887
Dec 30, 2025	65.42	65.66	65.27	65.42	64.89	-	854,453
Dec 29, 2025	65.41	65.73	65.23	65.42	64.89	0.28%	1,080,450
Dec 26, 2025	65.36	65.38	64.97	65.24	64.71	-0.32%	1,004,344
Dec 24, 2025	65.15	65.48	64.98	65.45	64.92	0.29%	718,668
Dec 23, 2025	65.04	65.33	64.80	65.26	64.73	0.35%	1,525,593
Dec 22, 2025	64.48	65.15	64.30	65.03	64.51	0.62%	2,132,273
Dec 19, 2025	65.42	65.70	64.53	64.63	64.11	-1.61%	3,877,919
Dec 18, 2025	65.60	66.04	65.57	65.69	65.16	0.32%	1,611,069
Dec 17, 2025	65.12	65.67	64.87	65.48	64.95	0.34%	2,198,399
Dec 16, 2025	65.84	65.89	65.01	65.26	64.73	-0.56%	1,456,687
Dec 15, 2025	65.60	65.79	65.14	65.63	65.10	0.46%	1,744,246
Dec 12, 2025	65.30	65.59	65.09	65.33	64.80	0.62%	1,530,045
Dec 11, 2025	65.01	65.66	64.80	64.93	64.41	0.19%	1,388,909
Dec 10, 2025	65.00	65.55	64.59	64.81	64.29	-0.12%	3,338,574
Dec 9, 2025	64.97	65.45	64.72	64.89	64.37	0.17%	1,296,533
Dec 8, 2025	65.50	65.67	64.70	64.78	64.26	-1.10%	1,920,921
Dec 5, 2025	65.72	65.89	65.25	65.50	64.97	-0.32%	1,306,677
Dec 4, 2025	66.12	66.58	65.48	65.71	65.18	-1.01%	2,795,376
Dec 3, 2025	66.59	66.69	65.85	66.38	65.84	-0.23%	2,336,866
Dec 2, 2025	67.71	67.71	66.52	66.53	65.99	-1.58%	1,868,714
Dec 1, 2025	69.22	69.42	67.53	67.60	67.05	-2.69%	2,177,849
Nov 28, 2025	69.45	69.59	69.16	69.47	68.91	0.42%	950,885
Nov 26, 2025	68.68	69.31	68.60	69.18	68.62	1.02%	1,578,736
Nov 25, 2025	68.52	68.85	67.87	68.48	67.93	0.10%	1,561,631
Nov 24, 2025	68.27	68.55	67.64	68.41	67.86	0.21%	2,004,979
Nov 21, 2025	67.62	68.47	67.41	68.27	67.72	1.19%	2,225,413
Nov 20, 2025	67.54	67.97	67.33	67.47	66.93	0.37%	2,624,900
Nov 19, 2025	68.02	68.09	67.10	67.22	66.68	-1.28%	1,783,817
Nov 18, 2025	68.43	68.79	67.84	68.09	67.54	-0.01%	1,999,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.