Canada markets closed

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.10-0.21 (-0.36%)
At close: 04:00PM EST
58.10 0.00 (0.00%)
After hours: 05:24PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202258.2159.1757.6258.1058.101,136,983
Jan. 25, 202258.3758.7857.8358.3158.311,275,900
Jan. 24, 202259.5759.8857.1758.7558.751,893,600
Jan. 21, 202260.1960.7759.5759.7659.76988,900
Jan. 20, 202259.7360.2359.3959.7359.731,002,500
Jan. 19, 202259.4159.9758.8859.4259.421,619,400
Jan. 18, 202259.9159.9558.6359.6759.67952,000
Jan. 14, 202260.8360.9559.8260.0760.071,146,900
Jan. 13, 202260.1960.9059.9960.6460.64943,300
Jan. 12, 202259.6760.2359.4660.1360.13874,800
Jan. 11, 202260.7260.9659.4559.8059.801,464,700
Jan. 10, 202261.8661.8660.4760.6360.63980,400
Jan. 07, 202260.8661.4560.2460.9960.99811,100
Jan. 06, 202261.4961.8560.9561.0161.01750,000
Jan. 05, 202260.6961.9260.6161.2661.26925,600
Jan. 04, 202260.5861.7360.5760.7260.721,003,800
Jan. 03, 202261.3761.3760.0960.8560.85885,400
Dec. 31, 202161.3661.7561.0461.4761.47580,400
Dec. 30, 202161.3261.5660.9461.4561.45601,500
Dec. 29, 202160.9061.2660.5661.1161.11519,200
Dec. 28, 202160.1860.6960.0460.6860.68475,300
Dec. 27, 202159.5760.0059.3259.9959.99458,800
Dec. 23, 202159.6860.0859.4559.5559.55609,600
Dec. 22, 202159.1459.6859.0859.5859.58716,000
Dec. 21, 202160.1260.4859.2459.4059.40794,700
Dec. 20, 202159.4460.0058.7559.9359.93930,400
Dec. 17, 202160.8260.9659.3759.7759.772,205,100
Dec. 16, 202160.5561.2860.3860.9860.98854,800
Dec. 15, 202159.6760.8859.6760.4960.491,199,200
Dec. 14, 202159.5160.0159.2859.5459.541,253,700
Dec. 13, 202158.8759.9958.8759.6559.651,038,500
Dec. 10, 202158.4559.1358.1458.8958.89872,200
Dec. 09, 202158.5658.6057.7058.1458.14921,900
Dec. 08, 202158.3958.6857.9358.3358.331,000,100
Dec. 07, 202157.8358.5057.5958.3358.331,046,300
Dec. 06, 202157.6958.7257.4357.9357.93982,200
Dec. 03, 202156.3157.0355.5356.9456.941,535,600
Dec. 02, 202155.3256.4855.3255.9355.93953,600
Dec. 01, 202155.2956.6955.0155.3655.361,285,000
Nov. 30, 202156.9456.9954.5354.7954.793,439,400
Nov. 29, 202156.8957.3756.4257.2857.281,044,000
Nov. 26, 202157.3757.7956.5256.7456.74638,100
Nov. 24, 202158.0058.1057.4357.6257.62774,700
Nov. 23, 202158.0458.2757.5157.8657.861,135,400
Nov. 22, 202156.7357.9956.5057.8757.871,516,400
Nov. 19, 202155.5857.0355.4356.7956.793,359,900
Nov. 18, 202155.9856.2155.0755.2555.251,335,800
Nov. 17, 202155.8256.2355.2556.1156.111,319,500
Nov. 16, 202156.4556.7455.8755.9955.991,365,800
Nov. 15, 202155.4656.2655.3456.2456.241,341,200
Nov. 12, 202155.3155.4554.9055.2955.29831,500
Nov. 11, 202156.0056.0054.9055.3155.31989,200
Nov. 10, 202155.6556.1255.4656.0856.08947,800
Nov. 09, 202155.3655.6555.0255.4355.43841,100
Nov. 08, 202156.4256.4254.9155.2855.281,320,200
Nov. 05, 202156.8957.1155.7056.4256.421,864,900
Nov. 04, 202156.3956.7854.9555.6555.651,421,400
Nov. 03, 202157.1657.5356.1356.4356.43958,900
Nov. 02, 202157.0057.2256.4857.0857.081,089,200
Nov. 01, 202156.5256.9156.0756.8556.85982,500
Oct. 29, 202156.3957.0656.1256.5756.571,374,900
Oct. 29, 20210.403 Dividend
Oct. 28, 202156.4856.9056.3156.8456.44648,100
Oct. 27, 202156.9057.0256.4456.5156.11994,000
Oct. 26, 202156.5057.2956.3156.8156.411,497,600
Oct. 25, 202157.3257.3256.4556.5056.10680,100
Oct. 22, 202157.0057.5156.9257.3856.97741,300
Oct. 21, 202156.5356.8156.4056.7556.35789,900
Oct. 20, 202155.8756.7655.7956.4556.051,142,200
Oct. 19, 202155.6155.8355.4055.6755.281,184,400
Oct. 18, 202155.5055.6054.8755.3354.941,045,000
Oct. 15, 202156.2156.2255.6455.7755.37956,700
Oct. 14, 202155.5756.1955.4656.1455.74849,500
Oct. 13, 202155.0055.4954.4655.4655.071,125,200
Oct. 12, 202154.7555.3354.5354.9954.601,175,700
Oct. 11, 202155.9656.0454.5354.6654.271,479,500
Oct. 08, 202156.5056.6055.8455.9655.56892,000
Oct. 07, 202157.1757.7256.5256.6656.26980,200
Oct. 06, 202156.1657.1155.8357.0856.681,028,100
Oct. 05, 202157.1557.1556.2156.4156.011,309,900
Oct. 04, 202155.7057.0955.6056.8256.421,218,400
Oct. 01, 202156.4156.4155.5155.7855.381,128,700
Sep. 30, 202157.0057.0055.5855.9855.581,294,500
Sep. 29, 202155.8256.9555.7456.7556.351,180,700
Sep. 28, 202156.1956.3355.5455.8155.411,153,400
Sep. 27, 202157.0757.6756.1456.2055.801,179,900
Sep. 24, 202157.3757.6857.0757.1156.71799,000
Sep. 23, 202157.4857.9857.1957.2556.84630,900
Sep. 22, 202157.7257.9357.1357.4457.03700,700
Sep. 21, 202158.1158.4557.4657.5257.11669,400
Sep. 20, 202157.9558.3857.3157.9057.491,017,500
Sep. 17, 202158.5558.9757.6357.8357.422,231,000
Sep. 16, 202159.6059.6058.5958.6558.23820,000
Sep. 15, 202159.0259.7358.9159.2758.85893,700
Sep. 14, 202159.4459.6659.0859.2858.86631,900
Sep. 13, 202160.2660.4259.2559.4359.01825,000
Sep. 10, 202160.7060.8359.7059.7759.35958,100
Sep. 09, 202160.9261.1860.6060.7060.271,059,100
Sep. 08, 202159.6261.5059.5161.0860.651,250,400
Sep. 07, 202160.9661.0259.7059.7559.331,220,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...