Alliant Energy Corp (LNT) Historical Stock Data
58.95 ↑0.69 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNT is up 0.13% a day on average. There have been 15 days where Alliant Energy Corp closed green and 15 days where LNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 58.48 | 58.95 | ↑$0.47 (0.80%) | 58.37 | 59.10 | 2.62M |
| 2024-12-19 | 57.89 | 58.26 | ↑$0.37 (0.64%) | 57.89 | 59.08 | 1.73M |
| 2024-12-18 | 59.62 | 58.15 | ↓$1.47 (-2.47%) | 58.11 | 59.71 | 2.04M |
| 2024-12-17 | 59.52 | 59.57 | ↑$0.05 (0.08%) | 59.25 | 59.93 | 1.51M |
| 2024-12-16 | 60.41 | 59.88 | ↓$0.53 (-0.88%) | 59.85 | 60.74 | 1.38M |
| 2024-12-13 | 60.51 | 60.45 | ↓$0.06 (-0.10%) | 60.31 | 60.94 | 855.92K |
| 2024-12-12 | 60.39 | 60.47 | ↑$0.08 (0.13%) | 59.91 | 60.70 | 1.26M |
| 2024-12-11 | 60.80 | 60.41 | ↓$0.39 (-0.64%) | 60.24 | 60.82 | 1.25M |
| 2024-12-10 | 60.65 | 60.70 | ↑$0.05 (0.08%) | 59.71 | 61.05 | 1.05M |
| 2024-12-09 | 60.85 | 60.91 | ↑$0.06 (0.10%) | 60.63 | 61.16 | 1.39M |
| 2024-12-06 | 61.57 | 61.06 | ↓$0.51 (-0.83%) | 60.80 | 61.68 | 1.77M |
| 2024-12-05 | 61.58 | 61.54 | ↓$0.04 (-0.06%) | 61.24 | 62.12 | 1.23M |
| 2024-12-04 | 61.95 | 61.78 | ↓$0.17 (-0.27%) | 61.57 | 62.12 | 1.49M |
| 2024-12-03 | 62.66 | 61.83 | ↓$0.83 (-1.32%) | 61.81 | 62.82 | 1.17M |
| 2024-12-02 | 63.20 | 62.28 | ↓$0.92 (-1.46%) | 61.90 | 63.38 | 1.37M |
| 2024-11-29 | 63.33 | 63.20 | ↓$0.13 (-0.21%) | 63.11 | 63.57 | 838.04K |
| 2024-11-27 | 63.72 | 63.59 | ↓$0.13 (-0.20%) | 63.37 | 64.05 | 1.38M |
| 2024-11-26 | 63.91 | 63.34 | ↓$0.57 (-0.89%) | 63.08 | 63.92 | 1.72M |
| 2024-11-25 | 63.84 | 63.63 | ↓$0.21 (-0.33%) | 63.14 | 64.19 | 2.36M |
| 2024-11-22 | 63.57 | 63.32 | ↓$0.25 (-0.39%) | 63.13 | 63.63 | 1.46M |
| 2024-11-21 | 62.23 | 63.20 | ↑$0.97 (1.56%) | 62.01 | 63.27 | 1.37M |
| 2024-11-20 | 62.23 | 62.23 | ↑$0.00 (0.00%) | 61.67 | 62.59 | 1.35M |
| 2024-11-19 | 61.49 | 62.25 | ↑$0.76 (1.24%) | 61.13 | 62.32 | 1.42M |
| 2024-11-18 | 60.79 | 61.81 | ↑$1.02 (1.68%) | 60.69 | 61.93 | 2.05M |
| 2024-11-15 | 59.45 | 60.98 | ↑$1.53 (2.57%) | 59.40 | 61.04 | 2.28M |
| 2024-11-14 | 60.16 | 59.50 | ↓$0.66 (-1.10%) | 59.44 | 60.24 | 2.02M |
| 2024-11-13 | 60.08 | 60.14 | ↑$0.06 (0.10%) | 59.36 | 60.23 | 1.75M |
| 2024-11-12 | 59.92 | 59.93 | ↑$0.01 (0.02%) | 59.78 | 60.53 | 2.73M |
| 2024-11-11 | 57.78 | 59.92 | ↑$2.14 (3.70%) | 57.78 | 60.02 | 3.30M |
| 2024-11-08 | 56.43 | 57.75 | ↑$1.32 (2.34%) | 56.20 | 57.98 | 2.34M |
Create an account or log in to view more rows.
$LNT Spike it!
$LNT almost time for the running
$LNT prepare your cash to buy dip
$LNT slap the ask.
$LNT about to pop IMHO
$LNT bull trap confirmed
$LNT News?
$LNT diversified
$LNT Love this stock.
Light taps
$LNT Buying more on Monday lets go