NasdaqGS - Delayed Quote USD

Alliant Energy Corporation (LNT)

49.59 -0.64 (-1.27%)
At close: April 26 at 4:00 PM EDT
49.64 +0.05 (+0.10%)
After hours: April 26 at 7:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 50.25 50.30 49.47 49.59 49.59 1,661,200
Apr 25, 2024 50.26 50.53 49.70 50.23 50.23 1,312,200
Apr 24, 2024 49.34 50.51 49.19 50.37 50.37 1,336,200
Apr 23, 2024 49.78 50.32 49.69 49.97 49.97 1,644,200
Apr 22, 2024 49.58 50.16 49.24 49.89 49.89 1,457,400
Apr 19, 2024 48.96 49.92 48.95 49.82 49.82 1,382,500
Apr 18, 2024 48.59 48.95 48.25 48.84 48.84 1,131,900
Apr 17, 2024 47.78 48.53 47.62 48.42 48.42 1,673,700
Apr 16, 2024 47.96 48.10 47.23 47.40 47.40 1,773,800
Apr 15, 2024 48.13 48.51 47.83 48.00 48.00 1,913,300
Apr 12, 2024 48.53 48.70 47.76 48.00 48.00 1,581,100
Apr 11, 2024 48.78 48.95 47.90 48.48 48.48 2,020,100
Apr 10, 2024 49.07 49.18 48.21 48.68 48.68 2,048,700
Apr 9, 2024 49.68 50.00 49.54 49.99 49.99 990,400
Apr 8, 2024 48.78 49.60 48.66 49.45 49.45 1,329,000
Apr 5, 2024 48.97 48.97 48.41 48.85 48.85 1,820,800
Apr 4, 2024 49.79 49.86 48.64 49.13 49.13 1,840,200
Apr 3, 2024 49.90 50.04 49.41 49.45 49.45 1,317,800
Apr 2, 2024 49.68 50.34 49.68 49.97 49.97 1,259,200
Apr 1, 2024 50.61 50.61 49.61 49.68 49.68 1,194,200
Mar 28, 2024 49.80 50.48 49.72 50.40 50.40 2,540,600
Mar 27, 2024 48.38 49.79 48.37 49.77 49.77 2,252,500
Mar 26, 2024 48.67 48.73 48.02 48.26 48.26 1,579,700
Mar 25, 2024 48.72 48.94 48.39 48.63 48.63 975,500
Mar 22, 2024 49.17 49.20 48.62 48.67 48.67 1,431,500
Mar 21, 2024 48.92 49.24 48.73 48.90 48.90 2,294,000
Mar 20, 2024 48.83 49.29 48.54 48.80 48.80 1,666,900
Mar 19, 2024 48.54 49.14 48.53 48.95 48.95 1,708,700
Mar 18, 2024 48.21 49.01 48.20 48.61 48.61 1,802,200
Mar 15, 2024 47.98 48.65 47.98 48.39 48.39 4,205,800
Mar 14, 2024 48.77 48.99 47.76 48.07 48.07 1,809,500
Mar 13, 2024 48.83 49.34 48.81 48.93 48.93 1,561,600
Mar 12, 2024 49.41 49.50 48.45 48.77 48.77 1,895,400
Mar 11, 2024 49.46 49.97 49.36 49.59 49.59 1,774,700
Mar 8, 2024 49.30 49.60 48.79 49.34 49.34 1,831,200
Mar 7, 2024 49.43 49.55 49.05 49.06 49.06 2,119,800
Mar 6, 2024 48.94 49.28 48.75 48.98 48.98 2,048,400
Mar 5, 2024 48.83 49.45 48.27 48.51 48.51 2,103,600
Mar 4, 2024 47.50 48.59 47.44 48.54 48.54 1,656,200
Mar 1, 2024 47.52 47.73 46.80 47.73 47.73 1,809,200
Feb 29, 2024 47.82 48.12 47.48 47.75 47.75 2,482,200
Feb 28, 2024 47.62 47.79 47.36 47.56 47.56 1,469,400
Feb 27, 2024 47.56 47.85 47.33 47.82 47.82 1,513,500
Feb 26, 2024 48.43 48.43 47.18 47.43 47.43 1,774,600
Feb 23, 2024 48.48 49.02 48.40 48.70 48.70 2,025,400
Feb 22, 2024 48.80 48.80 48.25 48.63 48.63 1,540,800
Feb 21, 2024 48.66 49.11 48.36 49.09 49.09 1,848,100
Feb 20, 2024 48.25 48.74 48.08 48.25 48.25 2,444,600
Feb 16, 2024 48.19 48.64 47.80 48.35 48.35 2,618,000
Feb 15, 2024 47.80 48.41 47.80 48.40 48.40 2,297,900
Feb 14, 2024 47.39 47.76 47.22 47.63 47.63 1,915,000
Feb 13, 2024 48.46 48.61 47.13 47.57 47.57 2,988,700
Feb 12, 2024 48.04 48.58 47.80 48.46 48.46 1,416,200
Feb 9, 2024 47.39 48.00 47.33 47.93 47.93 1,507,900
Feb 8, 2024 47.53 47.60 46.98 47.48 47.48 1,473,100
Feb 7, 2024 48.00 48.00 47.45 47.78 47.78 1,152,000
Feb 6, 2024 47.58 48.02 47.38 47.76 47.76 1,491,100
Feb 5, 2024 48.28 48.38 47.59 47.61 47.61 1,531,400
Feb 2, 2024 49.31 49.31 48.34 48.80 48.80 1,872,700
Feb 1, 2024 48.46 49.87 48.10 49.84 49.84 2,546,900
Jan 31, 2024 49.26 49.33 48.20 48.66 48.66 10,189,600
Jan 30, 2024 0.48 Dividend
Jan 30, 2024 48.62 49.13 48.11 48.88 48.88 1,954,100
Jan 29, 2024 48.89 49.33 48.64 49.19 48.71 1,868,700
Jan 26, 2024 48.84 49.20 48.72 48.85 48.37 2,404,600
Jan 25, 2024 48.80 48.93 48.28 48.75 48.27 2,697,000
Jan 24, 2024 48.99 49.33 48.01 48.14 47.67 2,116,400
Jan 23, 2024 48.50 48.81 48.15 48.77 48.29 2,156,500
Jan 22, 2024 48.83 49.15 48.30 48.46 47.99 1,531,300
Jan 19, 2024 49.17 49.27 48.68 48.87 48.39 1,619,300
Jan 18, 2024 49.29 49.30 48.64 49.05 48.57 1,785,400
Jan 17, 2024 49.90 50.46 49.22 49.54 49.06 1,890,500
Jan 16, 2024 50.32 50.77 50.07 50.28 49.79 2,374,100
Jan 12, 2024 50.36 50.62 50.05 50.38 49.89 2,205,900
Jan 11, 2024 51.37 51.60 49.96 50.09 49.60 2,524,200
Jan 10, 2024 52.21 52.27 51.76 51.91 51.40 1,270,700
Jan 9, 2024 52.16 52.33 51.88 52.22 51.71 1,404,900
Jan 8, 2024 52.00 52.36 51.73 52.33 51.82 1,280,100
Jan 5, 2024 51.91 52.33 51.61 52.03 51.52 1,174,800
Jan 4, 2024 51.70 52.29 51.55 51.94 51.43 1,591,700
Jan 3, 2024 51.95 52.06 51.51 51.76 51.25 1,590,800
Jan 2, 2024 50.70 51.93 50.70 51.88 51.37 2,106,800
Dec 29, 2023 51.19 51.36 50.89 51.30 50.80 1,346,800
Dec 28, 2023 50.73 51.45 50.63 51.32 50.82 1,175,600
Dec 27, 2023 50.87 51.05 50.65 50.84 50.34 1,244,700
Dec 26, 2023 50.68 51.28 50.68 50.93 50.43 799,900
Dec 22, 2023 51.00 51.53 50.73 50.94 50.44 1,468,500
Dec 21, 2023 50.37 50.78 49.92 50.57 50.08 1,383,000
Dec 20, 2023 51.23 51.44 50.21 50.25 49.76 1,476,200
Dec 19, 2023 51.14 51.29 50.61 51.24 50.74 2,605,800
Dec 18, 2023 50.95 51.27 50.57 50.86 50.36 2,112,900
Dec 15, 2023 51.83 51.99 50.27 50.62 50.13 4,049,100
Dec 14, 2023 53.59 53.85 52.12 52.19 51.68 2,401,900
Dec 13, 2023 51.45 53.40 51.14 53.38 52.86 1,583,500
Dec 12, 2023 51.68 51.68 51.09 51.39 50.89 1,326,000
Dec 11, 2023 51.34 51.91 51.06 51.51 51.01 1,661,800
Dec 8, 2023 51.70 51.85 51.13 51.38 50.88 1,831,600
Dec 7, 2023 52.09 52.33 51.72 51.82 51.31 1,694,800
Dec 6, 2023 51.43 52.11 51.34 52.10 51.59 1,797,700
Dec 5, 2023 51.51 51.51 51.00 51.25 50.75 2,166,200
Dec 4, 2023 51.17 51.73 50.97 51.40 50.90 1,448,200
Dec 1, 2023 50.72 51.54 50.28 51.49 50.99 2,267,900
Nov 30, 2023 50.11 50.66 49.71 50.57 50.08 2,341,400
Nov 29, 2023 50.25 50.60 49.75 49.94 49.45 1,478,800
Nov 28, 2023 49.94 50.78 49.76 50.12 49.63 1,857,100
Nov 27, 2023 49.74 50.09 49.25 49.96 49.47 2,042,700
Nov 24, 2023 49.62 49.76 49.30 49.75 49.26 692,800
Nov 22, 2023 49.29 49.58 48.84 49.54 49.06 1,601,200
Nov 21, 2023 49.11 49.25 48.66 49.09 48.61 1,370,600
Nov 20, 2023 49.05 49.20 48.31 49.11 48.63 1,989,500
Nov 17, 2023 49.69 49.78 48.92 49.23 48.75 4,120,900
Nov 16, 2023 49.76 50.00 49.38 49.48 49.00 1,658,900
Nov 15, 2023 48.94 49.87 48.91 49.32 48.84 1,974,700
Nov 14, 2023 48.49 49.36 48.43 49.12 48.64 1,601,300
Nov 13, 2023 48.45 48.55 47.58 47.61 47.15 1,907,300
Nov 10, 2023 49.00 49.04 48.34 48.57 48.10 1,716,200
Nov 9, 2023 49.76 50.01 48.58 48.61 48.14 2,232,700
Nov 8, 2023 49.77 49.78 48.64 49.61 49.13 2,104,700
Nov 7, 2023 50.45 50.60 49.94 50.00 49.51 1,577,000
Nov 6, 2023 51.02 51.26 50.30 50.44 49.95 1,885,800
Nov 3, 2023 52.79 52.79 51.09 51.10 50.60 2,645,800
Nov 2, 2023 49.50 50.72 49.50 50.26 49.77 2,319,600
Nov 1, 2023 48.92 49.89 48.32 49.50 49.02 2,072,400
Oct 31, 2023 48.76 49.00 48.27 48.79 48.31 1,480,300
Oct 30, 2023 0.45 Dividend
Oct 30, 2023 48.75 49.28 48.28 48.48 48.01 1,280,600
Oct 27, 2023 49.65 49.85 48.75 48.93 48.00 2,170,000
Oct 26, 2023 49.66 50.41 49.64 49.79 48.85 1,458,400
Oct 25, 2023 49.36 49.77 49.24 49.54 48.60 1,120,100
Oct 24, 2023 48.95 49.67 48.84 49.44 48.50 1,728,400
Oct 23, 2023 48.54 49.06 47.97 48.50 47.58 1,569,800
Oct 20, 2023 49.57 49.74 48.76 48.82 47.90 1,552,100
Oct 19, 2023 49.84 50.11 49.34 49.45 48.51 1,006,300
Oct 18, 2023 49.91 50.32 49.46 49.82 48.88 1,375,300
Oct 17, 2023 49.95 50.45 49.84 50.02 49.07 1,204,000
Oct 16, 2023 49.96 50.59 49.57 50.25 49.30 1,472,600
Oct 13, 2023 49.72 49.95 49.35 49.75 48.81 1,509,400
Oct 12, 2023 49.45 49.76 48.72 49.25 48.32 2,005,000
Oct 11, 2023 49.29 49.78 48.89 49.69 48.75 1,210,400
Oct 10, 2023 48.57 49.23 48.47 49.15 48.22 2,050,200
Oct 9, 2023 48.30 48.72 48.07 48.57 47.65 1,822,800
Oct 6, 2023 47.20 48.57 46.73 48.38 47.46 2,062,400
Oct 5, 2023 47.45 47.84 46.95 47.61 46.71 1,953,100
Oct 4, 2023 46.84 47.54 46.31 47.49 46.59 2,256,200
Oct 3, 2023 45.76 46.95 45.15 46.79 45.90 2,544,600
Oct 2, 2023 48.27 48.27 45.87 46.24 45.36 2,269,600
Sep 29, 2023 48.55 48.89 47.96 48.45 47.53 2,050,600
Sep 28, 2023 48.87 48.91 47.80 48.06 47.15 2,163,300
Sep 27, 2023 49.17 49.36 48.42 48.55 47.63 1,643,100
Sep 26, 2023 50.96 50.96 49.12 49.26 48.33 1,760,600
Sep 25, 2023 50.90 51.23 50.58 51.05 50.08 1,193,100
Sep 22, 2023 51.15 51.58 50.89 51.25 50.28 1,325,800
Sep 21, 2023 51.94 51.94 51.32 51.33 50.36 1,420,500
Sep 20, 2023 52.29 52.54 51.77 51.99 51.01 1,067,800
Sep 19, 2023 52.20 52.30 51.92 52.02 51.04 1,393,300
Sep 18, 2023 51.97 52.31 51.81 52.19 51.20 1,854,000
Sep 15, 2023 51.93 52.39 51.77 51.78 50.80 2,941,500
Sep 14, 2023 51.77 52.14 51.73 52.09 51.10 1,313,100
Sep 13, 2023 50.78 51.80 50.77 51.54 50.56 1,653,900
Sep 12, 2023 50.85 50.94 50.51 50.72 49.76 1,439,500
Sep 11, 2023 50.64 51.08 50.58 50.79 49.83 1,234,900
Sep 8, 2023 50.45 50.87 50.37 50.74 49.78 1,724,300
Sep 7, 2023 49.94 50.76 49.60 50.43 49.48 1,672,600
Sep 6, 2023 49.35 49.75 49.09 49.60 48.66 1,573,700
Sep 5, 2023 49.71 49.71 48.54 49.23 48.30 2,411,000
Sep 1, 2023 50.27 50.42 49.16 49.79 48.85 1,780,900
Aug 31, 2023 50.89 51.13 50.09 50.17 49.22 1,634,700
Aug 30, 2023 50.75 51.16 50.51 50.83 49.87 1,318,900
Aug 29, 2023 50.71 51.13 50.54 50.85 49.89 993,200
Aug 28, 2023 50.89 51.16 50.66 50.69 49.73 834,300
Aug 25, 2023 50.38 50.98 50.21 50.78 49.82 1,171,700
Aug 24, 2023 50.59 51.23 50.25 50.28 49.33 902,800
Aug 23, 2023 50.67 50.92 50.24 50.55 49.59 1,167,400
Aug 22, 2023 50.25 50.53 50.02 50.40 49.45 1,209,000
Aug 21, 2023 50.60 50.64 49.83 50.28 49.33 1,113,600
Aug 18, 2023 50.23 50.83 50.15 50.62 49.66 4,819,300
Aug 17, 2023 50.52 51.11 50.25 50.26 49.31 1,401,000
Aug 16, 2023 50.48 50.72 50.19 50.51 49.55 1,246,800
Aug 15, 2023 50.70 50.77 50.19 50.31 49.36 1,334,500
Aug 14, 2023 51.82 51.82 50.96 51.11 50.14 1,346,900
Aug 11, 2023 51.73 51.96 51.41 51.86 50.88 1,368,100
Aug 10, 2023 51.67 51.98 51.47 51.60 50.62 1,611,200
Aug 9, 2023 51.36 52.11 51.26 51.47 50.50 1,547,600
Aug 8, 2023 51.25 51.56 50.80 51.52 50.54 1,434,500
Aug 7, 2023 51.44 51.67 51.10 51.33 50.36 1,390,900
Aug 4, 2023 52.09 52.94 51.06 51.30 50.33 1,834,700
Aug 3, 2023 53.05 53.15 51.64 51.76 50.78 1,966,100
Aug 2, 2023 53.05 53.65 52.97 53.28 52.27 1,320,800
Aug 1, 2023 53.76 54.11 53.22 53.30 52.29 1,562,600
Jul 31, 2023 54.11 54.32 53.48 53.74 52.72 1,198,000
Jul 28, 2023 0.45 Dividend
Jul 28, 2023 54.64 54.69 53.66 53.89 52.87 1,243,600
Jul 27, 2023 55.44 55.69 54.39 54.53 53.05 1,098,400
Jul 26, 2023 55.53 56.26 55.41 55.66 54.15 689,700
Jul 25, 2023 55.25 55.80 55.25 55.56 54.06 1,054,300
Jul 24, 2023 55.75 55.96 55.27 55.55 54.05 1,187,500
Jul 21, 2023 55.00 55.90 54.89 55.74 54.23 1,247,300
Jul 20, 2023 54.01 54.91 53.47 54.78 53.30 1,260,600
Jul 19, 2023 53.32 54.06 53.22 53.71 52.26 1,182,900
Jul 18, 2023 53.54 53.80 52.30 53.01 51.57 1,364,500
Jul 17, 2023 54.06 54.17 53.27 53.30 51.86 1,177,500
Jul 14, 2023 54.20 54.41 53.71 54.16 52.69 884,100
Jul 13, 2023 53.79 54.32 53.70 54.28 52.81 1,086,000
Jul 12, 2023 53.08 54.07 53.05 53.85 52.39 1,356,800
Jul 11, 2023 52.38 52.98 52.16 52.95 51.52 1,236,900
Jul 10, 2023 52.67 52.67 51.62 52.04 50.63 1,587,300
Jul 7, 2023 52.95 53.07 52.46 52.63 51.20 1,437,700
Jul 6, 2023 53.19 53.48 52.63 53.31 51.87 1,479,900
Jul 5, 2023 52.97 53.93 52.74 53.58 52.13 1,492,800
Jul 3, 2023 52.43 53.16 52.24 53.08 51.64 803,000
Jun 30, 2023 51.93 52.57 51.72 52.48 51.06 1,322,600
Jun 29, 2023 51.29 52.07 51.07 51.79 50.39 1,114,300
Jun 28, 2023 52.67 52.67 51.58 51.80 50.40 1,547,300
Jun 27, 2023 52.92 53.19 52.78 52.82 51.39 1,101,200
Jun 26, 2023 52.80 53.23 52.18 52.97 51.54 1,955,400
Jun 23, 2023 52.95 53.04 51.66 51.83 50.43 1,528,300
Jun 22, 2023 53.34 53.50 52.58 52.73 51.30 1,068,000
Jun 21, 2023 52.77 53.38 52.02 53.27 51.83 1,000,400
Jun 20, 2023 53.70 53.81 52.89 52.96 51.53 1,197,600
Jun 16, 2023 53.90 54.37 53.68 53.74 52.28 2,354,400
Jun 15, 2023 53.46 53.88 53.30 53.75 52.29 991,500
Jun 14, 2023 53.27 53.89 53.02 53.13 51.69 1,035,600
Jun 13, 2023 52.95 53.25 52.70 53.08 51.64 1,015,400
Jun 12, 2023 53.34 53.49 52.85 53.26 51.82 834,700
Jun 9, 2023 53.52 53.52 53.13 53.23 51.79 909,800
Jun 8, 2023 53.51 53.60 52.89 53.47 52.02 1,435,200
Jun 7, 2023 52.49 53.63 52.09 53.40 51.95 1,880,600
Jun 6, 2023 52.54 52.87 52.07 52.31 50.89 1,968,300
Jun 5, 2023 52.03 52.87 51.97 52.28 50.86 1,802,500
Jun 2, 2023 50.69 52.24 50.51 51.98 50.57 2,683,800
Jun 1, 2023 51.70 51.73 50.28 50.91 49.53 2,800,800
May 31, 2023 51.16 51.81 50.86 51.46 50.07 1,665,100
May 30, 2023 51.19 51.57 50.95 51.01 49.63 1,768,200
May 26, 2023 50.90 51.07 50.45 50.97 49.59 1,078,900
May 25, 2023 51.90 51.93 50.77 51.06 49.68 1,113,400
May 24, 2023 52.23 52.62 51.90 51.95 50.54 1,318,000
May 23, 2023 52.45 53.06 52.36 52.44 51.02 1,254,900
May 22, 2023 52.86 53.04 52.27 52.59 51.17 1,010,900
May 19, 2023 52.92 53.39 52.51 52.61 51.19 1,719,000
May 18, 2023 52.35 52.74 52.03 52.64 51.21 1,077,100
May 17, 2023 53.24 53.35 52.45 52.76 51.33 1,045,500
May 16, 2023 53.96 54.06 53.23 53.27 51.83 1,282,200
May 15, 2023 55.18 55.20 53.80 54.00 52.54 1,146,900
May 12, 2023 54.86 55.37 54.66 55.03 53.54 1,087,500
May 11, 2023 54.95 55.35 54.39 54.60 53.12 936,300
May 10, 2023 54.54 55.27 54.31 55.16 53.67 1,474,300
May 9, 2023 54.44 54.98 54.18 54.40 52.93 1,365,400
May 8, 2023 54.94 55.30 54.59 54.76 53.28 923,900
May 5, 2023 53.77 55.11 53.77 55.11 53.62 1,649,700
May 4, 2023 54.38 55.31 53.77 54.80 53.32 1,725,400
May 3, 2023 54.87 55.35 54.23 54.43 52.96 1,136,400
May 2, 2023 55.04 55.25 54.22 54.54 53.06 1,217,000
May 1, 2023 54.98 55.83 54.87 55.29 53.79 2,086,200
Apr 28, 2023 55.03 55.32 54.69 55.14 53.65 1,621,600
Apr 27, 2023 0.45 Dividend
Apr 27, 2023 54.35 55.12 54.19 55.10 53.61 1,305,700

Related Tickers

WEC WEC Energy Group, Inc.
81.49
-1.59%
 
PNW Pinnacle West Capital Corporation
73.69
-0.69%
 
AEE Ameren Corporation
73.66
-1.47%
 
OGE OGE Energy Corp.
33.82
-1.91%
 
EVRG Evergy, Inc.
51.69
-1.39%
 
CMS CMS Energy Corporation
59.34
-1.88%
 
CNP CenterPoint Energy, Inc.
28.85
-1.67%
 
EIX Edison International
70.14
-1.39%
 
ETR Entergy Corporation
106.50
-0.96%
 
MGEE MGE Energy, Inc.
77.60
-1.42%