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
2018-08-20 43.47 43.64 43.395 43.475 70,610
2018-08-17 43.46 43.83 43.38 43.59 63,763
2018-08-16 42.95 43.47 42.84 43.38 64,539
2018-08-15 42.92 43.42 42.79 42.96 97,261
2018-08-14 42.82 42.96 42.69 42.74 76,790
2018-08-13 42.56 42.77 42.42 42.72 113,331
2018-08-10 42.94 43.18 42.66 42.755 88,441
2018-08-09 42.42 42.79 42.42 42.75 86,901
2018-08-08 42.33 42.57 42.29 42.405 110,246
2018-08-07 42.80 42.80 42.43 42.55 203,562
2018-08-06 42.85 43.29 42.795 42.88 147,958
2018-08-03 41.64 43.03 41.64 42.79 165,249
2018-08-02 42.64 42.72 42.06 42.55 96,237
2018-08-01 42.46 42.46 42.02 42.24 120,526
2018-07-31 42.31 42.96 42.31 42.885 69,131
2018-07-30 42.42 42.53 42.19 42.32 69,310
2018-07-27 43.04 43.37 42.84 42.88 73,517
2018-07-26 42.55 43.06 42.55 43.035 76,788
2018-07-25 42.05 42.41 41.98 42.15 101,977
2018-07-24 42.05 42.26 41.44 42.215 95,637
2018-07-23 42.70 42.70 42.02 42.21 70,928
2018-07-20 42.85 42.85 42.23 42.61 104,862
2018-07-19 42.91 43.34 42.88 42.98 81,107
2018-07-18 42.73 42.77 42.41 42.715 51,980
2018-07-17 42.70 43.03 42.70 42.89 51,223
2018-07-16 42.82 42.88 42.61 42.80 48,329
2018-07-13 43.18 43.23 42.75 42.82 44,759
2018-07-12 43.09 43.23 42.81 43.05 68,986
2018-07-11 42.67 43.11 42.67 43.10 112,143
2018-07-10 42.07 42.79 41.89 42.60 105,465

» More Alliant Energy Stock Price History

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