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
2019-01-18 42.55 42.90 42.55 42.835 143,448
2019-01-17 42.41 42.58 42.32 42.50 128,798
2019-01-16 41.90 42.53 41.76 42.42 155,132
2019-01-15 41.22 42.03 41.18 41.98 141,598
2019-01-14 41.60 41.60 40.77 41.25 181,008
2019-01-11 42.20 42.52 41.92 42.005 105,396
2019-01-10 41.78 42.42 41.67 42.36 112,072
2019-01-09 41.99 42.01 41.60 41.66 154,612
2019-01-08 41.44 42.09 41.36 42.07 88,804
2019-01-07 41.58 41.86 41.33 41.45 103,798
2019-01-04 41.09 41.72 41.09 41.69 197,370
2019-01-03 41.14 41.59 41.01 41.29 310,085
2019-01-02 42.25 42.25 40.94 41.12 260,031
2018-12-31 42.16 42.17 41.70 42.11 83,336
2018-12-28 42.11 42.36 41.80 41.88 326,148
2018-12-27 41.60 41.895 41.02 41.79 394,150
2018-12-26 41.34 41.71 40.71 41.58 392,645
2018-12-24 43.48 43.51 41.22 41.24 264,722
2018-12-21 43.82 44.86 43.44 43.54 448,917
2018-12-20 43.71 44.39 43.35 43.61 401,659
2018-12-19 43.80 44.19 43.56 43.765 350,214
2018-12-18 44.42 44.53 43.78 43.985 295,417
2018-12-17 45.32 45.40 44.02 44.165 314,577
2018-12-14 45.50 45.80 45.01 45.26 780,061
2018-12-13 45.98 46.30 45.89 46.15 233,091
2018-12-12 46.39 46.39 45.83 45.935 169,142
2018-12-11 45.78 46.42 45.76 46.19 163,982
2018-12-10 45.80 46.08 45.23 45.98 212,491
2018-12-07 45.34 46.00 45.34 45.86 204,346
2018-12-06 46.28 46.28 45.18 45.70 280,181

» More Alliant Energy Stock Price History

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