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
2019-03-19 46.78 46.80 46.29 46.29 80,585
2019-03-18 47.25 47.30 46.89 47.04 86,554
2019-03-15 47.185 47.47 47.16 47.30 98,925
2019-03-14 47.12 47.33 46.84 46.92 111,663
2019-03-13 47.20 47.32 47.11 47.165 153,439
2019-03-12 46.83 47.18 46.83 47.09 163,084
2019-03-11 46.47 46.69 46.40 46.68 102,903
2019-03-08 46.44 46.44 45.95 46.17 99,496
2019-03-07 46.34 46.42 46.07 46.20 131,280
2019-03-06 45.89 46.15 45.68 46.03 87,057
2019-03-05 46.19 46.25 45.855 45.96 106,290
2019-03-04 46.12 46.20 45.78 46.14 116,668
2019-03-01 46.06 46.06 45.38 45.855 107,371
2019-02-28 45.44 45.98 45.40 45.88 85,284
2019-02-27 45.35 45.51 45.30 45.43 86,193
2019-02-26 45.34 45.60 45.25 45.47 117,179
2019-02-25 45.52 45.56 45.14 45.38 119,577
2019-02-22 45.16 45.74 45.16 45.67 148,649
2019-02-21 44.91 45.665 44.91 45.665 120,487
2019-02-20 45.16 45.35 44.89 45.19 104,560
2019-02-19 44.78 45.245 44.78 45.21 100,869
2019-02-15 45.09 45.14 44.69 44.965 106,060
2019-02-14 44.73 45.17 44.73 44.87 101,614
2019-02-13 44.82 44.91 44.61 44.855 79,922
2019-02-12 44.91 45.24 44.71 44.91 86,347
2019-02-11 45.13 45.13 44.76 44.92 84,864
2019-02-08 44.56 45.02 44.56 44.96 72,838
2019-02-07 44.23 44.73 44.19 44.69 100,453
2019-02-06 44.11 44.42 44.02 44.205 67,311
2019-02-05 44.02 44.40 44.00 44.29 65,557

» More Alliant Energy Stock Price History

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