Canada markets closed

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.74-0.88 (-1.53%)
At close: 1:00PM EST
56.74 0.00 (0.00%)
After hours: 03:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 03, 202161.9862.0261.4261.4761.03681,600
Sep. 02, 202161.8162.1661.6762.0561.61847,900
Sep. 01, 202160.9761.9560.7461.6461.20921,200
Aug. 31, 202160.9261.3560.5060.7960.36954,400
Aug. 30, 202160.7061.0560.5960.8960.46580,200
Aug. 27, 202160.7861.1460.4860.8460.41671,200
Aug. 26, 202160.6160.7460.2260.5960.16853,200
Aug. 25, 202160.5660.8360.2260.5660.13936,300
Aug. 24, 202160.9061.0260.1560.6660.231,000,300
Aug. 23, 202162.1862.1860.9460.9760.541,106,700
Aug. 20, 202161.4662.3561.1362.1861.741,180,900
Aug. 19, 202161.2961.8261.2761.4861.04936,800
Aug. 18, 202161.7261.8461.1061.4260.98924,900
Aug. 17, 202160.9761.7560.9761.7461.301,016,900
Aug. 16, 202161.3561.8260.9461.6461.201,090,000
Aug. 13, 202160.8661.1360.6661.0760.64831,900
Aug. 12, 202160.8061.0660.5960.6660.23856,100
Aug. 11, 202160.7661.1660.4560.8360.40832,200
Aug. 10, 202160.6760.7560.3960.5160.08711,400
Aug. 09, 202161.1061.2060.3760.6960.26746,800
Aug. 06, 202159.7161.2259.2960.8060.371,185,600
Aug. 05, 202160.1560.5559.7160.4760.041,210,100
Aug. 04, 202159.7560.0059.0359.9359.511,132,700
Aug. 03, 202159.2560.0359.0459.9859.551,482,000
Aug. 02, 202158.5659.1958.4259.1558.73928,400
Jul. 30, 202158.8959.4358.4558.5358.12932,500
Jul. 29, 202159.0959.2558.6058.9058.48731,200
Jul. 29, 20210.403 Dividend
Jul. 28, 202159.7259.8458.9559.3758.551,226,600
Jul. 27, 202158.5659.9158.4059.7358.901,028,600
Jul. 26, 202158.6858.8958.0758.6057.79770,000
Jul. 23, 202157.6158.6557.6158.6157.80762,200
Jul. 22, 202157.3457.8257.1757.5656.76994,500
Jul. 21, 202158.0958.5357.3857.4256.63992,100
Jul. 20, 202158.1659.2358.0958.3157.501,165,800
Jul. 19, 202158.5058.7957.3658.0557.251,473,800
Jul. 16, 202157.8158.8957.7858.5557.741,078,400
Jul. 15, 202156.9957.8556.9357.8157.01969,700
Jul. 14, 202156.6857.4056.3357.2356.44771,400
Jul. 13, 202156.8956.9956.2856.5355.75835,000
Jul. 12, 202156.6457.0956.3056.9456.15927,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...