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
2018-05-25 40.77 40.92 40.69 40.77 164,206
2018-05-24 40.49 40.86 40.45 40.725 141,870
2018-05-23 40.46 40.64 40.27 40.495 95,710
2018-05-22 40.25 40.48 40.13 40.25 81,468
2018-05-21 40.53 40.57 40.18 40.23 119,633
2018-05-18 40.69 40.85 40.30 40.55 97,218
2018-05-17 40.98 40.98 40.57 40.595 87,986
2018-05-16 41.07 41.10 40.61 40.865 91,969
2018-05-15 41.22 41.30 40.77 40.975 82,937
2018-05-14 41.75 41.77 41.145 41.36 77,852
2018-05-11 41.80 41.87 41.60 41.60 62,487
2018-05-10 41.51 41.72 41.37 41.69 99,600
2018-05-09 41.68 41.68 41.05 41.255 117,024
2018-05-08 42.92 42.92 41.67 41.74 101,404
2018-05-07 43.23 43.23 42.85 42.895 74,014
2018-05-04 43.21 43.44 43.09 43.24 116,451
2018-05-03 42.69 43.44 42.15 43.28 113,044
2018-05-02 42.89 43.17 42.65 42.79 108,659
2018-05-01 42.98 43.06 42.785 42.79 63,122
2018-04-30 43.19 43.23 42.91 42.995 88,545
2018-04-27 42.51 43.12 42.51 43.05 79,606
2018-04-26 42.15 42.93 42.13 42.87 85,058
2018-04-25 42.04 42.46 41.83 42.16 94,476
2018-04-24 41.80 42.35 41.80 42.095 120,966
2018-04-23 41.62 41.82 41.49 41.665 69,184
2018-04-20 41.57 41.57 41.265 41.50 88,025
2018-04-19 41.51 41.62 41.29 41.515 95,728
2018-04-18 42.09 42.29 41.61 41.61 112,244
2018-04-17 41.60 42.06 41.53 41.965 101,143
2018-04-16 41.30 41.73 41.30 41.615 109,219

» More Alliant Energy Stock Price History

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