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
2019-05-23 48.63 48.735 48.44 48.735 58,198
2019-05-22 48.23 48.465 48.21 48.465 33,740
2019-05-21 48.31 48.54 48.08 48.08 51,268
2019-05-20 48.35 48.41 48.05 48.205 88,842
2019-05-17 47.89 48.31 47.85 48.155 38,892
2019-05-16 47.84 47.86 47.57 47.68 64,410
2019-05-15 47.46 47.55 47.33 47.33 43,669
2019-05-14 47.76 47.85 47.33 47.37 45,864
2019-05-13 47.34 47.83 47.21 47.83 49,891
2019-05-10 46.44 47.14 46.28 47.03 38,058
2019-05-09 46.22 46.41 46.03 46.34 62,040
2019-05-08 46.49 46.52 46.19 46.19 51,336
2019-05-07 46.98 47.10 46.68 46.79 51,772
2019-05-06 47.20 47.25 46.98 47.155 42,564
2019-05-03 47.10 47.29 47.03 47.20 99,658
2019-05-02 46.79 47.00 46.47 46.64 52,971
2019-05-01 47.08 47.37 46.78 46.84 115,132
2019-04-30 46.54 47.235 46.49 47.19 94,430
2019-04-29 46.28 46.34 46.16 46.325 65,445
2019-04-26 47.21 47.28 46.96 46.97 96,123
2019-04-25 46.70 46.99 46.67 46.96 70,293
2019-04-24 46.59 46.78 46.35 46.73 56,431
2019-04-23 46.37 46.37 45.90 46.28 69,369
2019-04-22 45.98 46.01 45.75 46.01 48,935
2019-04-18 46.14 46.22 45.85 45.94 99,845
2019-04-17 46.07 46.21 45.905 45.905 55,087
2019-04-16 46.575 46.61 45.98 46.14 42,032
2019-04-15 46.81 46.97 46.63 46.65 47,588
2019-04-12 46.55 46.82 46.50 46.78 66,839
2019-04-11 46.51 46.62 46.35 46.62 67,274

» More Alliant Energy Stock Price History

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