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
2018-11-20 46.01 46.01 45.11 45.31 109,048
2018-11-19 45.37 45.54 45.07 45.36 98,054
2018-11-16 45.50 45.50 44.99 45.19 74,620
2018-11-15 44.29 45.19 44.17 45.10 168,235
2018-11-14 44.79 45.03 44.51 44.55 150,707
2018-11-13 45.19 45.20 44.83 45.13 432,627
2018-11-12 44.74 45.70 44.74 45.21 359,860
2018-11-09 43.90 44.72 43.90 44.66 221,665
2018-11-08 43.94 43.94 43.32 43.80 186,123
2018-11-07 44.09 44.14 43.385 43.855 234,222
2018-11-06 43.06 43.36 42.99 43.36 180,861
2018-11-05 42.76 43.14 42.72 42.85 203,142
2018-11-02 42.62 42.62 42.26 42.40 225,437
2018-11-01 42.83 42.90 42.65 42.86 234,161
2018-10-31 42.77 43.37 42.65 43.055 266,163
2018-10-30 43.49 43.51 42.95 43.50 297,752
2018-10-29 43.40 43.67 43.07 43.49 226,300
2018-10-26 43.34 43.34 42.54 43.00 373,993
2018-10-25 43.76 43.79 43.22 43.48 263,600
2018-10-24 43.84 44.57 43.84 44.38 221,484
2018-10-23 43.90 43.90 43.36 43.57 273,207
2018-10-22 43.81 43.81 43.51 43.625 147,734
2018-10-19 43.70 44.19 43.70 44.045 165,127
2018-10-18 43.30 43.54 43.09 43.35 160,985
2018-10-17 42.86 43.29 42.82 43.25 184,346
2018-10-16 42.84 43.28 42.84 43.13 150,274
2018-10-15 42.60 42.86 42.60 42.61 231,594
2018-10-12 42.19 42.58 42.03 42.58 247,239
2018-10-11 43.61 43.61 42.63 42.79 419,833
2018-10-10 44.23 44.63 43.96 43.96 235,930

» More Alliant Energy Stock Price History

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