Alliant Energy Corporation LNT
NASDAQ · United States · Utilities
$63.30-1.04 (-1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.30 | -1.62% | $64.54 | $64.65 | $63.18 | 4.64M |
| 2026-09-29 | $64.34 | +1.79% | $62.81 | $64.47 | $62.77 | 3.89M |
| 2026-09-28 | $63.21 | -0.61% | $63.44 | $63.81 | $62.78 | 4.04M |
| 2026-09-25 | $63.60 | +0.46% | $63.26 | $63.65 | $62.70 | 2.70M |
| 2026-09-24 | $63.31 | -0.60% | $63.85 | $64.00 | $63.27 | 2.45M |
| 2026-09-23 | $63.69 | -1.44% | $64.66 | $64.66 | $63.56 | 2.95M |
| 2026-09-22 | $64.62 | -0.54% | $64.98 | $65.33 | $64.57 | 2.21M |
| 2026-09-21 | $64.97 | -0.98% | $65.62 | $65.70 | $64.76 | 3.06M |
| 2026-09-18 | $65.61 | -1.55% | $66.50 | $66.50 | $65.56 | 3.94M |
| 2026-09-17 | $66.64 | +0.80% | $66.23 | $66.75 | $66.05 | 2.22M |
| 2026-09-16 | $66.11 | +0.18% | $66.32 | $66.73 | $65.80 | 1.91M |
| 2026-09-15 | $65.99 | -1.39% | $67.05 | $67.13 | $65.91 | 1.47M |
| 2026-09-14 | $66.92 | -0.51% | $67.30 | $67.71 | $66.74 | 1.84M |
| 2026-09-11 | $67.26 | +0.01% | $67.80 | $67.80 | $67.03 | 1.95M |
| 2026-09-10 | $67.25 | -0.90% | $67.89 | $68.43 | $67.16 | 1.86M |
| 2026-09-09 | $67.86 | -1.09% | $68.60 | $68.97 | $67.42 | 1.82M |
| 2026-09-08 | $68.61 | +0.94% | $67.86 | $69.04 | $67.86 | 2.05M |
| 2026-09-04 | $67.97 | -0.04% | $67.57 | $68.54 | $67.44 | 1.85M |
| 2026-09-03 | $68.00 | +0.38% | $67.93 | $68.44 | $67.67 | 2.35M |
| 2026-09-02 | $67.74 | -0.27% | $67.88 | $68.12 | $67.22 | 2.29M |
| 2026-09-01 | $67.92 | -0.09% | $67.98 | $68.58 | $67.55 | 2.84M |
| 2026-08-31 | $67.98 | -0.07% | $67.61 | $68.33 | $67.38 | 2.36M |
| 2026-08-28 | $68.03 | -0.26% | $68.59 | $68.73 | $67.73 | 2.05M |
| 2026-08-27 | $68.21 | -1.03% | $68.31 | $68.51 | $67.90 | 1.51M |
| 2026-08-26 | $68.92 | +0.85% | $68.34 | $69.19 | $68.17 | 1.71M |
| 2026-08-25 | $68.34 | -0.12% | $68.50 | $68.68 | $68.14 | 1.38M |
| 2026-08-24 | $68.42 | +0.83% | $68.01 | $68.50 | $67.68 | 1.82M |
| 2026-08-21 | $67.86 | -2.30% | $69.76 | $70.51 | $67.81 | 1.96M |
| 2026-08-20 | $69.46 | -0.98% | $69.80 | $70.59 | $69.43 | 1.77M |
| 2026-08-19 | $70.15 | +0.24% | $70.48 | $70.64 | $69.84 | 1.94M |
| 2026-08-18 | $69.98 | -0.53% | $71.25 | $71.46 | $69.95 | 2.02M |
| 2026-08-17 | $70.35 | -0.35% | $70.15 | $70.44 | $69.77 | 2.06M |
| 2026-08-14 | $70.60 | +0.57% | $70.01 | $70.77 | $69.99 | 1.61M |
| 2026-08-13 | $70.20 | -0.06% | $70.46 | $70.77 | $70.15 | 3.26M |
| 2026-08-12 | $70.24 | +2.42% | $68.95 | $70.46 | $68.81 | 5.65M |
| 2026-08-11 | $68.58 | +0.54% | $68.06 | $68.77 | $67.54 | 2.92M |
| 2026-08-10 | $68.21 | -1.67% | $69.55 | $69.55 | $67.94 | 2.75M |
| 2026-08-07 | $69.37 | -0.22% | $69.41 | $69.86 | $68.89 | 2.15M |
| 2026-08-06 | $69.52 | -0.97% | $71.05 | $71.05 | $69.06 | 2.00M |
| 2026-08-05 | $70.20 | -0.65% | $70.63 | $70.63 | $69.38 | 2.56M |
| 2026-08-04 | $70.66 | -0.86% | $71.05 | $71.21 | $70.23 | 3.37M |
| 2026-08-03 | $71.27 | +0.69% | $70.71 | $71.63 | $70.14 | 3.30M |
| 2026-07-31 | $70.78 | -0.16% | $70.46 | $71.14 | $69.92 | 3.24M |
| 2026-07-30 | $70.89 | -1.54% | $72.17 | $72.29 | $70.69 | 3.17M |
| 2026-07-29 | $72.00 | -2.43% | $74.12 | $74.31 | $71.70 | 3.42M |
| 2026-07-28 | $73.79 | -0.19% | $74.85 | $75.31 | $73.79 | 2.10M |
| 2026-07-27 | $73.93 | -1.35% | $74.64 | $75.17 | $73.73 | 2.14M |
| 2026-07-24 | $74.94 | +0.70% | $74.77 | $75.44 | $74.63 | 1.96M |
| 2026-07-23 | $74.42 | +0.54% | $73.51 | $74.80 | $73.50 | 1.78M |
| 2026-07-22 | $74.02 | +1.24% | $73.88 | $74.34 | $73.41 | 2.13M |
| 2026-07-21 | $73.11 | -1.15% | $73.96 | $74.09 | $72.36 | 3.62M |
| 2026-07-20 | $73.96 | -1.15% | $75.01 | $75.69 | $73.84 | 2.19M |
| 2026-07-17 | $74.82 | -1.23% | $76.96 | $77.11 | $74.63 | 2.02M |
| 2026-07-16 | $75.75 | +1.61% | $74.89 | $75.89 | $74.59 | 3.07M |
| 2026-07-15 | $74.55 | -2.31% | $76.04 | $76.26 | $74.44 | 3.17M |
| 2026-07-14 | $76.31 | -0.42% | $77.06 | $77.45 | $76.18 | 1.80M |
| 2026-07-13 | $76.63 | +0.30% | $76.61 | $77.30 | $76.38 | 2.28M |
| 2026-07-10 | $76.40 | +0.92% | $75.73 | $76.62 | $75.70 | 1.68M |
| 2026-07-09 | $75.70 | -0.88% | $76.37 | $76.80 | $75.57 | 1.37M |
| 2026-07-08 | $76.37 | -1.65% | $77.74 | $77.80 | $76.20 | 2.86M |
| 2026-07-07 | $77.65 | +1.40% | $77.36 | $78.81 | $76.73 | 1.99M |
| 2026-07-06 | $76.58 | -1.86% | $77.84 | $77.99 | $76.39 | 2.25M |
| 2026-07-02 | $78.03 | +2.96% | $76.23 | $78.21 | $76.03 | 2.56M |
| 2026-07-01 | $75.79 | -0.66% | $76.00 | $76.24 | $75.53 | 2.22M |
| 2026-06-30 | $76.29 | -1.15% | $77.01 | $77.13 | $76.15 | 2.39M |
| 2026-06-29 | $77.18 | -0.09% | $77.17 | $77.35 | $76.68 | 2.43M |
| 2026-06-26 | $77.25 | +1.39% | $76.53 | $77.36 | $76.33 | 2.92M |
| 2026-06-25 | $76.19 | +0.79% | $75.82 | $76.60 | $75.33 | 2.74M |
| 2026-06-24 | $75.59 | +1.37% | $74.99 | $75.69 | $74.52 | 2.50M |
| 2026-06-23 | $74.57 | +1.86% | $73.65 | $74.66 | $73.15 | 3.22M |
| 2026-06-22 | $73.21 | +0.29% | $72.93 | $74.00 | $72.81 | 2.71M |
| 2026-06-18 | $73.00 | +0.25% | $73.62 | $73.71 | $72.53 | 4.27M |
| 2026-06-17 | $72.82 | -1.38% | $73.31 | $73.91 | $72.61 | 3.35M |
| 2026-06-16 | $73.84 | +0.39% | $73.74 | $74.56 | $73.50 | 2.43M |
| 2026-06-15 | $73.55 | +0.60% | $72.84 | $73.74 | $72.24 | 1.55M |
| 2026-06-12 | $73.11 | +0.67% | $72.83 | $73.42 | $72.78 | 1.55M |
| 2026-06-11 | $72.62 | -0.52% | $73.28 | $73.74 | $72.54 | 2.28M |
| 2026-06-10 | $73.00 | +0.87% | $72.93 | $73.62 | $72.53 | 2.95M |
| 2026-06-09 | $72.37 | +0.92% | $71.69 | $72.81 | $71.36 | 2.69M |
| 2026-06-08 | $71.71 | -1.59% | $72.63 | $73.14 | $71.62 | 2.89M |
| 2026-06-05 | $72.87 | +2.07% | $71.56 | $73.24 | $71.55 | 2.78M |
| 2026-06-04 | $71.39 | +0.85% | $71.50 | $71.67 | $70.29 | 1.72M |
| 2026-06-03 | $70.79 | -0.24% | $71.07 | $72.20 | $70.76 | 3.06M |
| 2026-06-02 | $70.96 | +2.00% | $69.90 | $71.37 | $69.76 | 2.43M |
| 2026-06-01 | $69.57 | -2.85% | $70.90 | $71.08 | $69.56 | 2.20M |
| 2026-05-29 | $71.61 | -0.78% | $72.17 | $72.28 | $71.39 | 3.00M |
| 2026-05-28 | $72.17 | -2.14% | $73.75 | $73.86 | $71.91 | 2.26M |
| 2026-05-27 | $73.75 | +0.10% | $73.51 | $74.00 | $73.11 | 2.13M |
| 2026-05-26 | $73.68 | -0.37% | $74.23 | $74.67 | $73.44 | 1.44M |
| 2026-05-22 | $73.95 | +0.91% | $73.28 | $74.07 | $73.05 | 1.95M |