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
2017-11-22 44.14 44.29 44.02 44.16 61,403
2017-11-21 44.24 44.35 44.07 44.165 76,997
2017-11-20 44.48 44.48 44.13 44.205 55,425
2017-11-17 44.62 44.62 44.18 44.39 75,200
2017-11-16 44.59 44.69 44.49 44.615 66,311
2017-11-15 45.41 45.41 44.68 44.75 58,910
2017-11-14 44.25 45.20 44.25 45.20 93,364
2017-11-13 43.72 44.24 43.72 44.24 114,590
2017-11-10 43.92 43.92 43.67 43.72 61,000
2017-11-09 43.96 44.13 43.81 44.07 53,460
2017-11-08 44.15 44.25 43.71 44.07 65,123
2017-11-07 43.53 44.19 43.53 44.18 59,961
2017-11-06 43.71 43.91 43.59 43.59 68,998
2017-11-03 44.01 44.02 43.77 43.80 165,761
2017-11-02 43.21 43.56 42.99 43.19 98,015
2017-11-01 43.11 43.32 43.05 43.11 72,805
2017-10-31 43.20 43.35 43.09 43.24 63,791
2017-10-30 43.10 43.31 43.09 43.20 72,393
2017-10-27 43.38 43.75 43.34 43.70 71,240
2017-10-26 43.52 43.74 43.31 43.44 52,811
2017-10-25 43.33 43.35 42.75 43.21 122,736
2017-10-24 43.71 43.71 43.38 43.49 82,882
2017-10-23 43.88 43.88 43.735 43.82 52,412
2017-10-20 43.76 43.93 43.64 43.84 49,169
2017-10-19 43.55 43.89 43.46 43.84 66,480
2017-10-18 43.39 43.44 43.14 43.40 59,889
2017-10-17 43.12 43.43 43.00 43.43 61,574
2017-10-16 43.09 43.20 42.79 43.06 58,146
2017-10-13 43.20 43.43 42.94 43.01 96,636
2017-10-12 42.68 43.02 42.68 42.96 126,182

» More Alliant Energy Stock Price History

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