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
2019-10-18 52.67 53.02 52.61 52.95 68,436
2019-10-17 52.32 52.79 52.32 52.78 77,566
2019-10-16 51.95 52.28 51.87 52.28 54,293
2019-10-15 52.37 52.37 51.62 52.08 123,061
2019-10-14 52.97 52.98 52.26 52.37 88,737
2019-10-11 52.80 53.35 52.77 53.19 125,277
2019-10-10 53.35 53.67 53.33 53.50 72,667
2019-10-09 53.42 53.69 53.29 53.54 49,609
2019-10-08 53.33 53.81 53.33 53.45 92,190
2019-10-07 53.86 54.08 53.75 53.80 99,817
2019-10-04 53.69 54.39 53.67 54.39 126,409
2019-10-03 53.29 53.43 53.16 53.21 52,370
2019-10-02 53.45 53.58 53.16 53.30 76,837
2019-10-01 53.72 53.94 53.68 53.86 78,396
2019-09-30 54.12 54.22 53.78 53.93 83,959
2019-09-27 54.06 54.30 53.77 53.98 53,175
2019-09-26 54.27 54.58 54.15 54.22 43,066
2019-09-25 54.03 54.08 53.80 54.06 47,014
2019-09-24 54.11 54.30 53.91 54.13 63,441
2019-09-23 53.44 53.44 53.15 53.28 54,233
2019-09-20 53.04 53.43 53.02 53.21 114,533
2019-09-19 52.93 53.17 52.83 53.03 54,543
2019-09-18 52.83 53.16 52.62 52.94 47,412
2019-09-17 52.89 52.89 52.48 52.78 68,280
2019-09-16 51.67 51.99 51.67 51.92 58,771
2019-09-13 51.86 51.86 51.45 51.725 58,503
2019-09-12 51.76 52.10 51.60 51.65 58,015
2019-09-11 51.07 51.545 50.91 51.38 74,096
2019-09-10 50.84 50.99 50.39 50.92 157,527
2019-09-09 51.49 51.62 51.25 51.33 144,659

» More Alliant Energy Stock Price History

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