Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.48	59.10	58.37	58.95	58.95	1.18%	2,332,152
Dec 19, 2024	57.89	59.08	57.89	58.26	58.26	0.19%	1,730,300
Dec 18, 2024	59.62	59.71	58.11	58.15	58.15	-2.38%	2,036,951
Dec 17, 2024	59.52	59.93	59.25	59.57	59.57	-0.52%	1,509,017
Dec 16, 2024	60.41	60.74	59.85	59.88	59.88	-0.94%	1,382,371
Dec 13, 2024	60.51	60.94	60.31	60.45	60.45	-0.03%	855,918
Dec 12, 2024	60.39	60.70	59.91	60.47	60.47	0.10%	1,264,824
Dec 11, 2024	60.80	60.82	60.24	60.41	60.41	-0.48%	1,251,243
Dec 10, 2024	60.65	61.05	59.71	60.70	60.70	-0.34%	1,052,250
Dec 9, 2024	60.85	61.16	60.63	60.91	60.91	-0.25%	1,387,100
Dec 6, 2024	61.57	61.68	60.80	61.06	61.06	-0.78%	1,773,100
Dec 5, 2024	61.58	62.12	61.24	61.54	61.54	-0.39%	1,232,839
Dec 4, 2024	61.95	62.12	61.57	61.78	61.78	-0.08%	1,488,403
Dec 3, 2024	62.66	62.82	61.81	61.83	61.83	-0.72%	1,165,700
Dec 2, 2024	63.20	63.38	61.90	62.28	62.28	-1.46%	1,368,444
Nov 29, 2024	63.33	63.57	63.11	63.20	63.20	-0.61%	838,038
Nov 27, 2024	63.72	64.05	63.37	63.59	63.59	0.39%	1,383,219
Nov 26, 2024	63.91	63.92	63.08	63.34	63.34	-0.46%	1,715,232
Nov 25, 2024	63.84	64.19	63.14	63.63	63.63	0.49%	2,362,816
Nov 22, 2024	63.57	63.63	63.13	63.32	63.32	0.19%	1,461,840
Nov 21, 2024	62.23	63.27	62.01	63.20	63.20	1.56%	1,367,400
Nov 20, 2024	62.23	62.59	61.67	62.23	62.23	-0.03%	1,352,500
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%	2,019,800
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%	2,733,300
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%	2,340,500
Nov 7, 2024	57.05	57.34	56.08	56.24	56.24	-1.33%	2,424,900
Nov 6, 2024	57.49	57.56	56.26	57.00	57.00	-1.93%	2,482,600
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%	2,404,100
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	58.80	-0.70%	1,825,100
Oct 29, 2024	60.55	60.69	59.67	59.70	59.22	-2.36%	1,847,100
Oct 28, 2024	60.98	61.34	60.93	61.14	60.64	0.66%	1,175,300
Oct 25, 2024	62.13	62.14	60.68	60.74	60.25	-1.89%	976,400
Oct 24, 2024	61.92	62.14	61.61	61.91	61.41	-0.02%	1,049,826
Oct 23, 2024	61.09	61.94	60.92	61.92	61.42	1.44%	1,082,100
Oct 22, 2024	60.96	61.32	60.73	61.04	60.55	-0.52%	1,272,619
Oct 21, 2024	62.23	62.24	61.32	61.36	60.86	-1.30%	973,100
Oct 18, 2024	61.83	62.35	61.59	62.17	61.67	0.31%	1,212,419
Oct 17, 2024	62.34	62.49	61.90	61.98	61.48	-0.50%	1,585,409
Oct 16, 2024	61.16	62.42	61.12	62.29	61.79	1.98%	1,760,600
Oct 15, 2024	60.88	61.65	60.73	61.08	60.59	1.16%	1,615,500
Oct 14, 2024	59.82	60.48	59.64	60.38	59.89	1.19%	977,600
Oct 11, 2024	58.98	59.75	58.98	59.67	59.19	1.17%	1,120,833
Oct 10, 2024	59.67	59.99	58.93	58.98	58.50	-0.97%	1,103,900
Oct 9, 2024	59.61	60.02	59.29	59.56	59.08	-0.05%	1,131,000
Oct 8, 2024	59.45	59.94	59.33	59.59	59.11	0.42%	1,664,100
Oct 7, 2024	59.80	59.92	59.20	59.34	58.86	-1.41%	1,440,408
Oct 4, 2024	60.26	60.37	59.73	60.19	59.70	-0.63%	935,730
Oct 3, 2024	60.64	60.93	60.40	60.57	60.08	-0.03%	898,400
Oct 2, 2024	60.49	61.02	60.40	60.59	60.10	-0.70%	1,456,119
Oct 1, 2024	60.47	61.09	60.15	61.02	60.53	0.54%	1,609,500
Sep 30, 2024	60.74	61.04	60.24	60.69	60.20	-0.08%	1,538,002
Sep 27, 2024	60.16	60.86	59.93	60.74	60.25	1.40%	1,074,700
Sep 26, 2024	59.91	60.51	59.73	59.90	59.41	-0.08%	1,046,023
Sep 25, 2024	60.38	60.38	59.72	59.95	59.46	-0.17%	1,179,703
Sep 24, 2024	59.83	60.76	59.51	60.05	59.56	-0.50%	924,700
Sep 23, 2024	60.03	60.41	59.85	60.35	59.86	1.05%	1,103,800
Sep 20, 2024	59.79	60.06	59.49	59.72	59.24	-0.05%	3,115,330
Sep 19, 2024	59.98	60.11	59.34	59.75	59.27	-0.96%	1,462,800
Sep 18, 2024	60.11	60.55	59.95	60.33	59.84	0.03%	1,331,545
Sep 17, 2024	60.35	60.67	60.15	60.31	59.82	-0.33%	1,054,612
Sep 16, 2024	59.90	60.51	59.74	60.51	60.02	1.44%	1,439,200
Sep 13, 2024	59.15	59.66	58.80	59.65	59.17	1.26%	797,739
Sep 12, 2024	59.04	59.30	58.51	58.91	58.43	-0.15%	952,000
Sep 11, 2024	59.08	59.22	58.51	59.00	58.52	-0.59%	1,067,532
Sep 10, 2024	59.25	59.51	59.02	59.35	58.87	0.17%	1,107,500
Sep 9, 2024	58.77	59.26	58.56	59.25	58.77	1.14%	901,648
Sep 6, 2024	59.03	59.06	58.51	58.58	58.11	-0.66%	996,100
Sep 5, 2024	59.80	59.80	58.78	58.97	58.49	-0.27%	1,126,122
Sep 4, 2024	58.95	59.48	58.71	59.13	58.65	0.58%	1,149,675
Sep 3, 2024	58.40	59.22	58.24	58.79	58.31	0.89%	1,276,300
Aug 30, 2024	58.04	58.41	57.79	58.27	57.80	0.55%	1,096,701
Aug 29, 2024	57.73	57.98	57.24	57.95	57.48	0.26%	741,633
Aug 28, 2024	57.68	58.15	57.62	57.80	57.33	0.36%	972,109
Aug 27, 2024	58.18	58.25	57.55	57.59	57.12	-1.08%	664,000
Aug 26, 2024	58.24	58.49	58.04	58.22	57.75	0.33%	683,601
Aug 23, 2024	57.93	58.25	57.74	58.03	57.56	0.28%	630,258
Aug 22, 2024	57.91	58.05	57.51	57.87	57.40	0.12%	950,200
Aug 21, 2024	57.64	57.93	57.50	57.80	57.33	0.45%	691,243
Aug 20, 2024	57.67	57.89	57.37	57.54	57.07	-0.23%	761,100
Aug 19, 2024	57.50	57.84	57.46	57.67	57.20	0.52%	776,300
Aug 16, 2024	56.96	57.64	56.77	57.37	56.91	0.76%	1,436,000
Aug 15, 2024	56.18	56.95	56.11	56.94	56.48	0.81%	1,694,500
Aug 14, 2024	56.13	57.03	55.98	56.48	56.02	0.39%	1,604,103
Aug 13, 2024	56.58	56.59	55.88	56.26	55.80	0.54%	1,368,130
Aug 12, 2024	55.98	56.26	55.56	55.96	55.51	-0.20%	865,601
Aug 9, 2024	55.77	56.15	55.17	56.07	55.62	0.30%	1,243,045
Aug 8, 2024	55.56	56.30	55.46	55.90	55.45	-0.05%	964,527
Aug 7, 2024	56.03	56.72	55.72	55.93	55.48	0.34%	1,302,438
Aug 6, 2024	55.30	56.40	55.30	55.74	55.29	0.92%	1,653,521
Aug 5, 2024	58.03	58.24	55.19	55.23	54.78	-3.29%	1,744,900
Aug 2, 2024	58.47	58.69	56.11	57.11	56.65	0.88%	2,275,200
Aug 1, 2024	55.91	56.74	55.81	56.61	56.15	1.71%	2,082,916