Alliant Energy Corporation (LNT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.710978835979 | 60.48 | 60.67 | 59.34 | 1593093 | 59.98597217 | CS |
| 4 | 1.87 | 3.21416294259 | 58.18 | 60.67 | 57.24 | 1160427 | 59.30812247 | CS |
| 12 | 9.07 | 17.7912907022 | 50.98 | 60.67 | 50.76 | 1295255 | 56.41403733 | CS |
| 26 | 11.33 | 23.2553366174 | 48.72 | 60.67 | 47.23 | 1418977 | 52.80870377 | CS |
| 52 | 9.15 | 17.9764243615 | 50.9 | 60.67 | 45.1536 | 1666282 | 50.8380302 | CS |
| 156 | 2.68 | 4.67143106153 | 57.37 | 65.37 | 45.1536 | 1500518 | 54.07791465 | CS |
| 260 | 6.49 | 12.1172516804 | 53.56 | 65.37 | 37.66 | 1448136 | 53.65609179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 60.05 | -0.3 | -0.50 | 59.83 | 60.76 | 59.51 | 924653 |
| 1727130900 | 60.35 | 0.63 | 1.05 | 60.03 | 60.405 | 59.85 | 1103759 |
| 1726871700 | 59.72 | -0.03 | -0.05 | 59.79 | 60.055 | 59.49 | 3115330 |
| 1726785300 | 59.75 | -0.58 | -0.96 | 59.98 | 60.08 | 59.34 | 1451107 |
| 1726698900 | 60.33 | 0.02 | 0.03 | 60.11 | 60.55 | 59.95 | 1274095 |
| 1726612500 | 60.31 | -0.2 | -0.33 | 60.48 | 60.67 | 60.15 | 1021174 |
| 1726526100 | 60.51 | 0.86 | 1.44 | 60.02 | 60.51 | 59.74 | 1411341 |
| 1726266900 | 59.65 | 0.74 | 1.26 | 59.15 | 59.66 | 58.8 | 789455 |
| 1726180500 | 58.91 | -0.09 | -0.15 | 58.95 | 59.03 | 58.51 | 928228 |
| 1726094100 | 59 | -0.35 | -0.59 | 59.08 | 59.22 | 58.51 | 1067532 |
| 1726007700 | 59.35 | 0.1 | 0.17 | 59.12 | 59.51 | 59.02 | 1074569 |
| 1725921300 | 59.25 | 0.67 | 1.14 | 58.77 | 59.26 | 58.56 | 901648 |
| 1725662100 | 58.58 | -0.39 | -0.66 | 58.9 | 59.04 | 58.505 | 944611 |
| 1725575700 | 58.97 | -0.16 | -0.27 | 59.78 | 59.78 | 58.78 | 1083597 |
| 1725489300 | 59.13 | 0.34 | 0.58 | 58.95 | 59.48 | 58.71 | 1149630 |
| 1725402900 | 58.79 | 0.52 | 0.89 | 58.36 | 59.22 | 58.25 | 1261729 |
| 1725057300 | 58.27 | 0.32 | 0.55 | 58.035 | 58.41 | 57.79 | 1096701 |
| 1724970900 | 57.95 | 0.15 | 0.26 | 57.73 | 57.98 | 57.24 | 737829 |
| 1724884500 | 57.8 | 0.21 | 0.36 | 57.68 | 58.15 | 57.62 | 971791 |
| 1724798100 | 57.59 | -0.63 | -1.08 | 58.18 | 58.3 | 57.55 | 663993 |
| 1724711700 | 58.22 | 0.19 | 0.33 | 58.24 | 58.49 | 58.04 | 683601 |
| 1724452500 | 58.03 | 0.16 | 0.28 | 57.93 | 58.25 | 57.74 | 630183 |
| 1724366100 | 57.87 | 0.07 | 0.12 | 57.91 | 58.05 | 57.51 | 950191 |
| 1724279700 | 57.8 | 0.26 | 0.45 | 57.64 | 57.93 | 57.5 | 691243 |
| 1724193300 | 57.54 | -0.13 | -0.23 | 57.67 | 57.89 | 57.37 | 761071 |
| 1724106900 | 57.67 | 0.3 | 0.52 | 57.5 | 57.84 | 57.43 | 776287 |
| 1723847700 | 57.37 | 0.43 | 0.76 | 56.89 | 57.64 | 56.81 | 1385281 |
| 1723761300 | 56.94 | 0.46 | 0.81 | 56.18 | 56.95 | 56.11 | 1694483 |
| 1723674900 | 56.48 | 0.22 | 0.39 | 56.15 | 57.03 | 55.98 | 1604101 |
| 1723588500 | 56.26 | 0.3 | 0.54 | 56.35 | 56.35 | 55.88 | 1336658 |
| 1723502100 | 55.96 | -0.11 | -0.20 | 55.98 | 56.26 | 55.56 | 865601 |
| 1723242900 | 56.07 | 0.17 | 0.30 | 55.77 | 56.15 | 55.17 | 1243045 |
| 1723156500 | 55.9 | -0.03 | -0.05 | 55.73 | 56.3 | 55.46 | 964527 |
| 1723070100 | 55.93 | 0.19 | 0.34 | 56.03 | 56.72 | 55.72 | 1302438 |
| 1722983700 | 55.74 | 0.51 | 0.92 | 55.3 | 56.4 | 55.27 | 1653521 |
| 1722897300 | 55.23 | -1.88 | -3.29 | 57.875 | 57.875 | 55.19 | 1697710 |
| 1722638100 | 57.11 | 0.5 | 0.88 | 58.47 | 58.53 | 56.11 | 2241916 |
| 1722551700 | 56.61 | 0.95 | 1.71 | 55.91 | 56.74 | 55.81 | 2083405 |
| 1722465300 | 55.66 | -0.47 | -0.84 | 55.93 | 55.99 | 54.984 | 2770750 |
| 1722378900 | 56.13 | 0.25 | 0.45 | 55.68 | 56.21 | 55.59 | 1675087 |
| 1722292500 | 55.88 | -0.13 | -0.23 | 56.13 | 56.175 | 55.515 | 1256770 |
| 1722033300 | 56.01 | 0.17 | 0.30 | 56.09 | 56.2 | 55.67 | 1263404 |
| 1721946900 | 55.84 | 0.18 | 0.32 | 56.05 | 56.79 | 55.42 | 1548445 |
| 1721860500 | 55.66 | 1.01 | 1.85 | 54.9 | 55.84 | 54.9 | 1117113 |
| 1721774100 | 54.65 | -0.41 | -0.74 | 55 | 55.12 | 54.61 | 1089631 |
| 1721687700 | 55.055 | 0.21 | 0.39 | 54.96 | 55.36 | 54.81 | 661972 |
| 1721428500 | 54.84 | -0.17 | -0.31 | 55.12 | 55.28 | 54.555 | 1725029 |
| 1721342100 | 55.01 | -0.54 | -0.97 | 55.35 | 56.3 | 54.95 | 1735175 |
| 1721255700 | 55.55 | 0.89 | 1.63 | 54.97 | 55.95 | 54.97 | 2037122 |
| 1721169300 | 54.66 | 1.12 | 2.09 | 53.85 | 54.71 | 53.57 | 1528748 |
| 1721082900 | 53.54 | -0.33 | -0.61 | 53.3 | 53.59 | 53.12 | 1015845 |
| 1720823700 | 53.87 | 0.56 | 1.05 | 53.49 | 54.19 | 53.38 | 1090439 |
| 1720737300 | 53.31 | 1.31 | 2.52 | 52.14 | 53.57 | 52.14 | 1879039 |
| 1720650900 | 52 | 0.33 | 0.64 | 51.98 | 52.115 | 51.44 | 1541811 |
| 1720564500 | 51.67 | 0.28 | 0.54 | 51.48 | 51.88 | 51.2675 | 1235272 |
| 1720478100 | 51.39 | -0.2 | -0.39 | 51.59 | 51.65 | 51.23 | 1491226 |
| 1720218900 | 51.59 | 0.78 | 1.54 | 50.91 | 51.75 | 50.76 | 1928506 |
| 1720040640 | 50.81 | -0.29 | -0.57 | 51.04 | 51.45 | 50.81 | 568398 |
| 1719959700 | 51.1 | 0.36 | 0.71 | 50.98 | 51.48 | 50.915 | 1351603 |
| 1719873300 | 50.74 | -0.16 | -0.31 | 51.08 | 51.58 | 50.53 | 1301912 |
| 1719614100 | 50.9 | -0.18 | -0.35 | 51.26 | 51.26 | 50.705 | 2152646 |
| 1719527700 | 51.08 | 0.62 | 1.23 | 50.47 | 51.125 | 50.335 | 1031363 |
| 1719441300 | 50.46 | -0.08 | -0.16 | 50.36 | 50.54 | 50.01 | 1407380 |
| 1719354900 | 50.54 | -0.59 | -1.15 | 51.09 | 51.09 | 50.32 | 1511467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
