ALLIANT ENERGY Historical Stock Price

Below is the stock price history for Alliant Energy LNT. Data is recorded each day for the historical open, high, low, close and volume. The Alliant Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alliant Energy Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 57.42 58.16 57.42 58.03 80,493
2021-05-07 56.86 56.99 56.59 56.90 86,907
2021-05-06 55.87 56.40 55.65 56.36 50,328
2021-05-05 55.38 55.675 54.88 55.675 50,135
2021-05-04 56.17 56.47 55.93 56.46 63,336
2021-05-03 56.38 56.72 56.16 56.16 46,349
2021-04-30 55.52 56.20 55.47 56.13 79,209
2021-04-29 55.36 55.54 55.19 55.31 96,935
2021-04-28 55.03 55.47 55.03 55.46 55,898
2021-04-27 55.97 56.03 55.43 55.55 45,198
2021-04-26 56.30 56.39 56.09 56.22 31,343
2021-04-23 56.65 56.97 56.52 56.52 32,617
2021-04-22 57.09 57.17 56.74 56.85 21,178
2021-04-21 57.13 57.24 56.82 57.05 31,378
2021-04-20 56.82 57.55 56.74 57.48 60,143
2021-04-19 56.01 56.36 55.94 56.16 87,623
2021-04-16 56.00 56.36 55.87 56.22 27,902
2021-04-15 55.28 55.76 55.28 55.67 49,215
2021-04-14 54.47 54.81 54.37 54.81 33,707
2021-04-13 54.41 54.59 54.31 54.50 39,457
2021-04-12 54.30 54.35 53.99 54.23 45,492
2021-04-09 54.32 54.49 53.98 54.02 29,887
2021-04-08 54.51 54.51 54.11 54.11 42,406
2021-04-07 54.73 54.73 54.37 54.46 45,894
2021-04-06 54.51 54.87 54.51 54.76 49,319
2021-04-05 54.88 55.20 54.70 54.86 28,482
2021-04-02 54.36 54.36 54.36 54.36 30,901
2021-04-01 53.80 54.37 53.64 54.22 27,825
2021-03-31 54.05 54.20 53.85 54.09 36,918
2021-03-30 54.37 54.37 53.63 54.03 40,611

» More Alliant Energy Stock Price History

To see other companies like Alliant Energy (LNT), view our stock market today for news, and other data.