Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	77.17	77.35	76.68	77.18	77.18	-0.09%	2,427,715
Jun 26, 2026	76.53	77.36	76.33	77.25	77.25	1.39%	2,920,532
Jun 25, 2026	75.82	76.60	75.33	76.19	76.19	0.79%	2,744,635
Jun 24, 2026	74.99	75.69	74.52	75.59	75.59	1.37%	2,496,361
Jun 23, 2026	73.65	74.66	73.15	74.57	74.57	1.86%	3,222,602
Jun 22, 2026	72.93	74.00	72.81	73.21	73.21	0.29%	2,712,037
Jun 18, 2026	73.62	73.71	72.53	73.00	73.00	0.25%	4,271,604
Jun 17, 2026	73.31	73.91	72.61	72.82	72.82	-1.38%	3,351,494
Jun 16, 2026	73.74	74.56	73.50	73.84	73.84	0.39%	2,427,400
Jun 15, 2026	72.84	73.74	72.24	73.55	73.55	0.60%	1,551,726
Jun 12, 2026	72.83	73.42	72.78	73.11	73.11	0.67%	1,553,739
Jun 11, 2026	73.28	73.74	72.54	72.62	72.62	-0.52%	2,283,775
Jun 10, 2026	72.93	73.62	72.53	73.00	73.00	0.87%	2,944,958
Jun 9, 2026	71.69	72.81	71.36	72.37	72.37	0.92%	2,687,365
Jun 8, 2026	72.63	73.14	71.62	71.71	71.71	-1.59%	2,889,276
Jun 5, 2026	71.56	73.24	71.55	72.87	72.87	2.07%	2,776,080
Jun 4, 2026	71.50	71.67	70.29	71.39	71.39	0.85%	1,720,896
Jun 3, 2026	71.07	72.20	70.76	70.79	70.79	-0.24%	3,063,337
Jun 2, 2026	69.90	71.37	69.76	70.96	70.96	2.00%	2,432,512
Jun 1, 2026	70.90	71.08	69.56	69.57	69.57	-2.85%	2,198,184
May 29, 2026	72.17	72.28	71.39	71.61	71.61	-0.78%	3,001,707
May 28, 2026	73.75	73.86	71.91	72.17	72.17	-2.14%	2,260,134
May 27, 2026	73.51	74.00	73.11	73.75	73.75	0.10%	2,127,351
May 26, 2026	74.23	74.67	73.44	73.68	73.68	-0.37%	1,439,903
May 22, 2026	73.28	74.07	73.05	73.95	73.95	0.91%	1,950,576
May 21, 2026	72.34	73.57	72.31	73.28	73.28	1.08%	2,988,903
May 20, 2026	73.23	73.57	72.43	72.50	72.50	-0.68%	2,729,405
May 19, 2026	72.00	73.13	71.71	73.00	73.00	1.26%	2,832,321
May 18, 2026	71.48	72.15	71.20	72.09	72.09	1.68%	2,114,241
May 15, 2026	72.45	72.45	70.89	70.90	70.90	-2.14%	2,626,999
May 14, 2026	72.52	72.85	72.09	72.45	72.45	0.21%	1,557,979
May 13, 2026	72.06	72.73	71.69	72.30	72.30	-0.40%	2,590,419
May 12, 2026	72.50	72.94	71.72	72.59	72.59	0.17%	3,458,922
May 11, 2026	72.14	72.76	72.06	72.47	72.47	0.99%	1,671,706
May 8, 2026	71.98	72.27	71.46	71.76	71.76	0.10%	2,582,625
May 7, 2026	72.04	72.26	71.48	71.69	71.69	-0.86%	2,914,694
May 6, 2026	73.07	73.52	72.11	72.31	72.31	-1.04%	2,932,986
May 5, 2026	73.57	73.91	72.81	73.07	73.07	-0.83%	3,416,802
May 4, 2026	73.41	74.16	72.69	73.68	73.68	-0.51%	3,435,294
May 1, 2026	73.43	75.76	72.59	74.06	74.06	0.86%	4,344,324
Apr 30, 2026	71.52	73.71	71.52	73.43	73.43	2.75%	3,934,758
Apr 29, 2026	72.46	72.59	71.69	72.00	71.47	-0.63%	1,776,115
Apr 28, 2026	72.67	73.20	72.27	72.46	71.92	0.06%	1,726,320
Apr 27, 2026	72.31	72.87	72.20	72.42	71.88	0.15%	1,412,492
Apr 24, 2026	72.37	72.79	71.98	72.31	71.77	-0.44%	2,065,396
Apr 23, 2026	71.55	72.86	71.45	72.63	72.09	2.35%	2,096,980
Apr 22, 2026	71.60	72.02	70.61	70.96	70.43	-0.25%	1,852,193
Apr 21, 2026	72.55	73.27	71.10	71.14	70.61	-1.74%	1,904,913
Apr 20, 2026	72.70	73.32	72.27	72.40	71.86	-0.59%	1,722,396
Apr 17, 2026	72.47	72.92	71.73	72.83	72.29	0.08%	1,784,721