Advertisement
U.S. markets closed

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.40+0.63 (+1.27%)
At close: 04:00PM EDT
47.86 -2.54 (-5.04%)
After hours: 05:22PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.8050.4849.7250.4050.402,540,600
Mar 27, 202448.3849.7948.3749.7749.772,252,500
Mar 26, 202448.6748.7348.0248.2648.261,579,700
Mar 25, 202448.7248.9448.3948.6348.63975,500
Mar 22, 202449.1749.2048.6248.6748.671,431,500
Mar 21, 202448.9249.2448.7348.9048.902,294,000
Mar 20, 202448.8349.2948.5448.8048.801,666,900
Mar 19, 202448.5449.1448.5348.9548.951,708,700
Mar 18, 202448.2149.0148.2048.6148.611,802,200
Mar 15, 202447.9848.6547.9848.3948.394,205,800
Mar 14, 202448.7748.9947.7648.0748.071,809,500
Mar 13, 202448.8349.3448.8148.9348.931,561,600
Mar 12, 202449.4149.5048.4548.7748.771,895,400
Mar 11, 202449.4649.9749.3649.5949.591,774,700
Mar 08, 202449.3049.6048.7949.3449.341,831,200
Mar 07, 202449.4349.5549.0549.0649.062,119,800
Mar 06, 202448.9449.2848.7548.9848.982,048,400
Mar 05, 202448.8349.4548.2748.5148.512,103,600
Mar 04, 202447.5048.5947.4448.5448.541,656,200
Mar 01, 202447.5247.7346.8047.7347.731,809,200
Feb 29, 202447.8248.1247.4847.7547.752,482,200
Feb 28, 202447.6247.7947.3647.5647.561,469,400
Feb 27, 202447.5647.8547.3347.8247.821,513,500
Feb 26, 202448.4348.4347.1847.4347.431,774,600
Feb 23, 202448.4849.0248.4048.7048.702,025,400
Feb 22, 202448.8048.8048.2548.6348.631,540,800
Feb 21, 202448.6649.1148.3649.0949.091,848,100
Feb 20, 202448.2548.7448.0848.2548.252,444,600
Feb 16, 202448.1948.6447.8048.3548.352,618,000
Feb 15, 202447.8048.4147.8048.4048.402,297,900
Feb 14, 202447.3947.7647.2247.6347.631,915,000
Feb 13, 202448.4648.6147.1347.5747.572,988,700
Feb 12, 202448.0448.5847.8048.4648.461,416,200
Feb 09, 202447.3948.0047.3347.9347.931,507,900
Feb 08, 202447.5347.6046.9847.4847.481,473,100
Feb 07, 202448.0048.0047.4547.7847.781,152,000
Feb 06, 202447.5848.0247.3847.7647.761,491,100
Feb 05, 202448.2848.3847.5947.6147.611,531,400
Feb 02, 202449.3149.3148.3448.8048.801,872,700
Feb 01, 202448.4649.8748.1049.8449.842,546,900
Jan 31, 202449.2649.3348.2048.6648.6610,189,600
Jan 30, 202448.6249.1348.1148.8848.881,954,100
Jan 30, 20240.48 Dividend
Jan 29, 202448.8949.3348.6449.1948.711,868,700
Jan 26, 202448.8449.2048.7248.8548.372,404,600
Jan 25, 202448.8048.9348.2848.7548.272,697,000
Jan 24, 202448.9949.3348.0148.1447.672,116,400
Jan 23, 202448.5048.8148.1548.7748.292,156,500
Jan 22, 202448.8349.1548.3048.4647.991,531,300
Jan 19, 202449.1749.2748.6848.8748.391,619,300
Jan 18, 202449.2949.3048.6449.0548.571,785,400
Jan 17, 202449.9050.4649.2249.5449.061,890,500
Jan 16, 202450.3250.7750.0750.2849.792,374,100
Jan 12, 202450.3650.6250.0550.3849.892,205,900
Jan 11, 202451.3751.6049.9650.0949.602,524,200
Jan 10, 202452.2152.2751.7651.9151.401,270,700
Jan 09, 202452.1652.3351.8852.2251.711,404,900
Jan 08, 202452.0052.3651.7352.3351.821,280,100
Jan 05, 202451.9152.3351.6152.0351.521,174,800
Jan 04, 202451.7052.2951.5551.9451.431,591,700
Jan 03, 202451.9552.0651.5151.7651.251,590,800
Jan 02, 202450.7051.9350.7051.8851.372,106,800
Dec 29, 202351.1951.3650.8951.3050.801,346,800
Dec 28, 202350.7351.4550.6351.3250.821,175,600
Dec 27, 202350.8751.0550.6550.8450.341,244,700
Dec 26, 202350.6851.2850.6850.9350.43799,900
Dec 22, 202351.0051.5350.7350.9450.441,468,500
Dec 21, 202350.3750.7849.9250.5750.081,383,000
Dec 20, 202351.2351.4450.2150.2549.761,476,200
Dec 19, 202351.1451.2950.6151.2450.742,605,800
Dec 18, 202350.9551.2750.5750.8650.362,112,900
Dec 15, 202351.8351.9950.2750.6250.134,049,100
Dec 14, 202353.5953.8552.1252.1951.682,401,900
Dec 13, 202351.4553.4051.1453.3852.861,583,500
Dec 12, 202351.6851.6851.0951.3950.891,326,000
Dec 11, 202351.3451.9151.0651.5151.011,661,800
Dec 08, 202351.7051.8551.1351.3850.881,831,600
Dec 07, 202352.0952.3351.7251.8251.311,694,800
Dec 06, 202351.4352.1151.3452.1051.591,797,700
Dec 05, 202351.5151.5151.0051.2550.752,166,200
Dec 04, 202351.1751.7350.9751.4050.901,448,200
Dec 01, 202350.7251.5450.2851.4950.992,267,900
Nov 30, 202350.1150.6649.7150.5750.082,341,400
Nov 29, 202350.2550.6049.7549.9449.451,478,800
Nov 28, 202349.9450.7849.7650.1249.631,857,100
Nov 27, 202349.7450.0949.2549.9649.472,042,700
Nov 24, 202349.6249.7649.3049.7549.26692,800
Nov 22, 202349.2949.5848.8449.5449.061,601,200
Nov 21, 202349.1149.2548.6649.0948.611,370,600
Nov 20, 202349.0549.2048.3149.1148.631,989,500
Nov 17, 202349.6949.7848.9249.2348.754,120,900
Nov 16, 202349.7650.0049.3849.4849.001,658,900
Nov 15, 202348.9449.8748.9149.3248.841,974,700
Nov 14, 202348.4949.3648.4349.1248.641,601,300
Nov 13, 202348.4548.5547.5847.6147.151,907,300
Nov 10, 202349.0049.0448.3448.5748.101,716,200
Nov 09, 202349.7650.0148.5848.6148.142,232,700
Nov 08, 202349.7749.7848.6449.6149.132,104,700
Nov 07, 202350.4550.6049.9450.0049.511,577,000
Nov 06, 202351.0251.2650.3050.4449.951,885,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...