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
2019-07-18 50.17 50.79 50.17 50.77 58,735
2019-07-17 50.33 50.54 50.26 50.29 77,177
2019-07-16 49.76 49.92 49.60 49.92 61,978
2019-07-15 50.02 50.08 49.71 49.95 79,417
2019-07-12 49.86 50.18 49.77 49.775 45,036
2019-07-11 50.48 50.48 49.93 50.28 74,043
2019-07-10 50.21 50.46 50.08 50.34 81,952
2019-07-09 49.82 50.10 49.64 50.10 72,370
2019-07-08 49.73 49.97 49.60 49.90 89,850
2019-07-05 49.43 50.03 49.42 49.87 65,400
2019-07-03 50.32 50.34 50.12 50.16 69,753
2019-07-02 49.41 49.85 49.28 49.61 104,196
2019-07-01 48.78 48.98 48.52 48.95 71,406
2019-06-28 49.30 49.39 48.92 49.08 87,714
2019-06-27 49.14 49.22 48.81 48.81 100,279
2019-06-26 49.63 49.78 49.14 49.16 117,412
2019-06-25 50.05 50.12 49.71 49.75 102,189
2019-06-24 49.81 50.00 49.67 49.775 64,989
2019-06-21 49.50 50.11 49.50 50.11 46,806
2019-06-20 49.57 50.055 49.42 50.055 62,009
2019-06-19 49.24 49.76 49.14 49.68 103,303
2019-06-18 49.19 49.26 48.88 49.17 65,884
2019-06-17 49.72 49.81 49.33 49.52 58,745
2019-06-14 49.42 49.98 49.37 49.975 76,277
2019-06-13 49.18 49.21 48.85 49.10 80,162
2019-06-12 48.92 49.06 48.86 49.00 32,261
2019-06-11 48.39 48.40 47.97 48.235 74,106
2019-06-10 48.48 48.95 48.48 48.80 57,108
2019-06-07 49.81 49.90 49.00 49.00 79,821
2019-06-06 49.40 49.40 49.00 49.28 62,089

» More Alliant Energy Stock Price History

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