Alliant Energy Corporation - Common Stock (LNT)
64.99
-0.92 (-1.40%)
NASDAQ · Last Trade: Feb 2nd, 2:38 PM EST
Historical Prices For Alliant Energy Corporation - Common Stock (LNT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 65.68 | 65.95 | 65.20 | 65.91 | 2,678,352 | 65.91 |
| 1/29/2026 | 66.26 | 66.94 | 65.73 | 66.33 | 4,587,040 | 65.80 |
| 1/28/2026 | 67.19 | 67.50 | 66.18 | 66.26 | 3,204,343 | 65.73 |
| 1/27/2026 | 66.87 | 67.58 | 66.80 | 67.19 | 1,859,710 | 66.65 |
| 1/26/2026 | 66.85 | 67.56 | 66.69 | 67.01 | 1,842,246 | 66.47 |
| 1/23/2026 | 66.75 | 66.86 | 65.87 | 66.83 | 2,395,596 | 66.29 |
| 1/22/2026 | 67.41 | 67.66 | 66.54 | 66.87 | 1,869,747 | 66.33 |
| 1/21/2026 | 67.74 | 67.80 | 66.84 | 67.44 | 2,837,809 | 66.90 |
| 1/20/2026 | 67.54 | 67.54 | 66.67 | 67.28 | 1,902,370 | 66.74 |
| 1/16/2026 | 66.77 | 67.63 | 66.54 | 67.34 | 2,083,814 | 66.80 |
| 1/15/2026 | 67.05 | 67.33 | 66.63 | 67.06 | 2,146,835 | 66.52 |
| 1/14/2026 | 66.17 | 67.02 | 66.17 | 66.86 | 1,962,347 | 66.32 |
| 1/13/2026 | 65.81 | 66.33 | 65.24 | 66.17 | 2,570,451 | 65.64 |
| 1/12/2026 | 65.02 | 65.45 | 64.80 | 65.17 | 1,783,969 | 64.64 |
| 1/09/2026 | 65.37 | 66.08 | 65.00 | 65.02 | 2,051,078 | 64.50 |
| 1/08/2026 | 64.63 | 65.56 | 64.60 | 65.55 | 2,533,969 | 65.02 |
| 1/07/2026 | 65.50 | 65.58 | 64.34 | 64.60 | 2,596,674 | 64.08 |
| 1/06/2026 | 64.90 | 65.47 | 64.75 | 65.38 | 1,629,815 | 64.85 |
| 1/05/2026 | 65.25 | 65.47 | 63.87 | 64.90 | 2,571,237 | 64.38 |
| 1/02/2026 | 65.01 | 66.03 | 64.64 | 65.59 | 1,354,400 | 65.06 |
| 12/31/2025 | 65.52 | 65.62 | 65.00 | 65.01 | 1,132,887 | 64.49 |
| 12/30/2025 | 65.42 | 65.66 | 65.27 | 65.42 | 854,453 | 64.89 |
| 12/29/2025 | 65.41 | 65.73 | 65.23 | 65.42 | 1,080,450 | 64.89 |
| 12/26/2025 | 65.36 | 65.38 | 64.97 | 65.24 | 1,004,344 | 64.71 |
| 12/24/2025 | 65.15 | 65.48 | 64.98 | 65.45 | 718,668 | 64.92 |
| 12/23/2025 | 65.04 | 65.33 | 64.80 | 65.26 | 1,525,588 | 64.73 |
| 12/22/2025 | 64.48 | 65.15 | 64.30 | 65.03 | 2,132,248 | 64.51 |
| 12/19/2025 | 65.42 | 65.70 | 64.53 | 64.63 | 3,877,921 | 64.11 |
| 12/18/2025 | 65.60 | 66.04 | 65.56 | 65.69 | 1,598,448 | 65.16 |
| 12/17/2025 | 65.12 | 65.67 | 64.87 | 65.48 | 2,198,339 | 64.95 |
| 12/16/2025 | 65.84 | 65.89 | 65.01 | 65.26 | 1,456,686 | 64.73 |
| 12/15/2025 | 65.60 | 65.79 | 65.14 | 65.63 | 1,744,190 | 65.10 |
| 12/12/2025 | 65.30 | 65.58 | 65.09 | 65.33 | 1,530,045 | 64.80 |
| 12/11/2025 | 65.01 | 65.66 | 64.80 | 64.93 | 1,391,860 | 64.41 |
| 12/10/2025 | 65.00 | 65.55 | 64.59 | 64.81 | 3,338,573 | 64.29 |
| 12/09/2025 | 64.96 | 65.45 | 64.72 | 64.89 | 1,296,533 | 64.37 |
| 12/08/2025 | 65.50 | 65.67 | 64.70 | 64.78 | 1,920,921 | 64.26 |
| 12/05/2025 | 65.72 | 65.89 | 65.25 | 65.50 | 1,306,677 | 64.97 |
| 12/04/2025 | 66.12 | 66.58 | 65.48 | 65.71 | 2,795,376 | 65.18 |
| 12/03/2025 | 66.59 | 66.69 | 65.85 | 66.38 | 2,336,856 | 65.84 |
| 12/02/2025 | 67.71 | 67.71 | 66.52 | 66.53 | 1,868,402 | 65.99 |
| 12/01/2025 | 69.22 | 69.42 | 67.53 | 67.59 | 2,177,849 | 67.04 |
| 11/28/2025 | 69.45 | 69.59 | 69.16 | 69.47 | 950,885 | 68.91 |
| 11/26/2025 | 68.68 | 69.31 | 68.60 | 69.18 | 1,578,736 | 68.62 |
| 11/25/2025 | 68.52 | 68.85 | 67.87 | 68.48 | 1,561,631 | 67.93 |
| 11/24/2025 | 68.27 | 68.55 | 67.64 | 68.41 | 1,982,685 | 67.86 |
| 11/21/2025 | 67.62 | 68.47 | 67.41 | 68.27 | 2,232,413 | 67.72 |
| 11/20/2025 | 67.54 | 67.97 | 67.33 | 67.47 | 2,624,862 | 66.93 |
| 11/19/2025 | 68.02 | 68.09 | 67.10 | 67.22 | 1,783,817 | 66.68 |
| 11/18/2025 | 68.43 | 68.78 | 67.84 | 68.09 | 1,999,293 | 67.54 |
| 11/17/2025 | 67.52 | 68.30 | 67.45 | 68.10 | 1,619,708 | 67.55 |
| 11/14/2025 | 67.51 | 67.74 | 67.10 | 67.33 | 1,451,575 | 66.79 |
| 11/13/2025 | 68.03 | 68.26 | 67.30 | 67.42 | 1,771,777 | 66.88 |
| 11/12/2025 | 67.96 | 68.45 | 67.77 | 68.14 | 1,895,798 | 67.59 |
| 11/11/2025 | 67.34 | 68.10 | 67.11 | 68.02 | 2,515,375 | 67.47 |
| 11/10/2025 | 67.19 | 67.45 | 66.64 | 66.96 | 1,879,094 | 66.42 |
| 11/07/2025 | 66.78 | 68.24 | 65.78 | 67.34 | 5,146,367 | 66.80 |
| 11/06/2025 | 66.76 | 67.47 | 66.70 | 66.74 | 2,143,507 | 66.20 |
| 11/05/2025 | 66.51 | 67.17 | 66.40 | 66.85 | 2,610,848 | 66.31 |
| 11/04/2025 | 66.77 | 66.79 | 66.20 | 66.59 | 3,326,265 | 66.05 |
| 11/03/2025 | 66.36 | 66.68 | 65.92 | 66.47 | 3,488,057 | 65.93 |