Alliant Energy Corporation - Common Stock (LNT)

70.78
-0.11 (-0.16%)
NASDAQ· Last Trade: Aug 1st, 4:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alliant Energy Corporation - Common Stock (LNT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202670.4671.1469.9270.783,240,01970.78
7/30/202672.1772.2970.6970.893,165,48170.36
7/29/202674.1274.1271.7072.003,419,11171.46
7/28/202674.8575.3173.7973.792,098,95673.23
7/27/202674.6475.1773.7373.932,139,74673.37
7/24/202674.7775.4474.6374.941,957,46574.37
7/23/202673.5174.8073.5074.421,784,60673.86
7/22/202673.8874.3473.4174.022,126,57073.46
7/21/202673.9674.0872.3673.113,618,34672.56
7/20/202675.0175.6973.8373.962,193,02773.40
7/17/202676.9677.1174.6374.822,019,66674.26
7/16/202674.8975.8974.5975.753,071,94875.18
7/15/202676.0476.2574.4474.553,171,69873.99
7/14/202677.0677.4476.1876.311,795,72975.73
7/13/202676.6177.3076.3876.632,279,39376.05
7/10/202675.7376.6275.7076.401,680,57275.82
7/09/202676.3776.8075.5775.701,384,57975.13
7/08/202677.7477.8076.2076.372,857,12075.79
7/07/202677.3678.8176.7377.651,994,06277.06
7/06/202677.8477.9976.3976.582,250,16276.00
7/02/202676.2378.2176.0378.032,563,26277.44
7/01/202676.0076.2475.5375.792,220,68275.22
6/30/202677.0177.1376.1576.292,388,76975.71
6/29/202677.1777.3476.6877.182,427,71676.60
6/26/202676.5377.3676.3377.252,920,53276.67
6/25/202675.8276.5975.3376.192,744,63475.61
6/24/202674.9975.6974.5275.592,496,35975.02
6/23/202673.6574.6673.1574.573,222,60074.01
6/22/202672.9374.0072.8173.212,712,03672.66
6/18/202673.6273.7172.5373.004,271,60472.45
6/17/202673.3173.9172.6172.823,351,49572.27
6/16/202673.7474.5673.5073.842,427,40173.28
6/15/202672.8473.7472.2473.551,551,72772.99
6/12/202672.8373.4272.7873.111,553,73972.56
6/11/202673.2873.7472.5472.622,283,77572.07
6/10/202672.9373.6272.5373.002,944,95572.45
6/09/202671.6972.8171.3672.372,687,36271.82
6/08/202672.6373.1471.6271.712,889,27571.17
6/05/202671.5673.2471.5572.872,776,08172.32
6/04/202671.5071.6770.2971.391,720,89770.85
6/03/202671.0772.2070.7570.793,063,33770.26
6/02/202669.9071.3769.7570.962,432,51070.42
6/01/202670.9071.0869.5669.572,198,18569.05
5/29/202672.1772.2871.3971.613,001,70771.07
5/28/202673.7573.8671.9172.172,260,10271.63
5/27/202673.5174.0073.1173.752,127,35173.19
5/26/202674.2374.6773.4473.681,439,89673.12
5/22/202673.2874.0773.0573.951,950,57773.39
5/21/202672.3473.5772.3173.282,988,90472.73
5/20/202673.2373.5772.4372.502,729,40671.95
5/19/202672.0073.1371.7173.002,832,31072.45
5/18/202671.4872.1571.2072.092,114,24171.55
5/15/202672.4572.4570.8970.902,626,99970.36
5/14/202672.5272.8572.0972.451,557,97971.90
5/13/202672.0272.7371.6972.302,590,41271.75
5/12/202672.5072.9471.7272.593,458,92372.04
5/11/202672.1472.7672.0672.471,671,69871.92
5/08/202671.9872.2771.4671.762,582,62571.22
5/07/202672.0472.2671.4871.692,914,69571.15
5/06/202673.0773.5272.1172.313,077,01271.76
5/05/202673.5773.9172.8173.073,416,80172.52
5/04/202673.4174.1672.6973.683,435,29573.12
5/01/202673.4375.7672.5974.064,344,32473.50