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
2018-02-20 39.60 39.62 39.00 39.15 201,486
2018-02-16 39.00 39.77 38.91 39.77 127,924
2018-02-15 38.24 39.00 38.24 38.995 96,830
2018-02-14 38.26 38.46 38.12 38.16 101,083
2018-02-13 38.55 38.74 37.93 38.66 125,891
2018-02-12 38.33 38.67 38.11 38.51 161,726
2018-02-09 37.33 38.69 37.33 38.69 231,732
2018-02-08 37.52 38.13 37.225 37.225 174,453
2018-02-07 37.39 38.005 37.39 37.64 105,986
2018-02-06 37.46 38.02 36.86 37.52 222,676
2018-02-05 39.14 39.32 38.25 38.25 122,545
2018-02-02 38.97 39.16 38.83 38.94 66,089
2018-02-01 39.88 39.88 38.99 39.075 95,106
2018-01-31 39.19 39.75 39.15 39.75 75,731
2018-01-30 39.71 39.71 39.20 39.345 180,484
2018-01-29 40.00 40.00 39.64 39.65 83,892
2018-01-26 40.48 40.48 39.96 40.26 106,355
2018-01-25 39.95 40.38 39.83 40.37 107,590
2018-01-24 39.98 40.03 39.85 39.90 77,395
2018-01-23 39.72 40.20 39.71 40.19 109,032
2018-01-22 39.33 39.84 39.33 39.56 83,395
2018-01-19 39.75 39.93 39.36 39.44 99,330
2018-01-18 40.00 40.00 39.37 39.70 73,474
2018-01-17 39.73 40.16 39.69 40.115 95,119
2018-01-16 39.69 39.86 39.36 39.53 221,698
2018-01-12 39.60 39.89 39.56 39.56 122,375
2018-01-11 40.20 40.29 39.75 39.875 86,595
2018-01-10 40.61 40.72 40.155 40.18 95,444
2018-01-09 41.47 41.47 40.89 40.93 79,146
2018-01-08 41.13 41.55 41.11 41.55 84,362

» More Alliant Energy Stock Price History

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