Alliant Energy Corporation (LNT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.135089496792 | 59.22 | 60.085 | 58.84 | 797780 | 59.49669581 | CS |
| 4 | -3.55 | -5.6627851332 | 62.69 | 62.815 | 58.11 | 1292803 | 59.9746001 | CS |
| 12 | -0.31 | -0.521446593776 | 59.45 | 64.05 | 56.08 | 1573030 | 60.2478031 | CS |
| 26 | 8.06 | 15.7791699295 | 51.08 | 64.05 | 50.53 | 1413521 | 58.57945435 | CS |
| 52 | 8.44 | 16.6469428008 | 50.7 | 64.05 | 46.8 | 1590664 | 53.59607478 | CS |
| 156 | -2.22 | -3.61799217731 | 61.36 | 65.37 | 45.1536 | 1535775 | 54.44068733 | CS |
| 260 | 4.73 | 8.69325491638 | 54.41 | 65.37 | 37.66 | 1459031 | 54.04953251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 59.14 | -0.19 | -0.32 | 59.53 | 59.7 | 58.83 | 864721 |
| 1735601700 | 59.33 | -0.21 | -0.35 | 59.53 | 59.53 | 58.84 | 1267253 |
| 1735342500 | 59.54 | -0.11 | -0.18 | 59.28 | 60.085 | 58.64 | 728937 |
| 1735256100 | 59.65 | 0.03 | 0.05 | 59.38 | 59.83 | 59.3 | 844457 |
| 1735077840 | 59.62 | 0.36 | 0.61 | 59.22 | 59.63 | 59.005 | 397346 |
| 1734996900 | 59.26 | 0.31 | 0.53 | 58.73 | 59.325 | 58.33 | 1239223 |
| 1734737700 | 58.95 | 0.69 | 1.18 | 58.48 | 59.1 | 58.37 | 2617740 |
| 1734651300 | 58.26 | 0.11 | 0.19 | 57.89 | 59.08 | 57.89 | 1730250 |
| 1734564900 | 58.15 | -1.42 | -2.38 | 59.62 | 59.71 | 58.11 | 2036941 |
| 1734478500 | 59.57 | -0.31 | -0.52 | 59.52 | 59.93 | 59.25 | 1509017 |
| 1734392100 | 59.88 | -0.57 | -0.94 | 60.41 | 60.735 | 59.85 | 1382337 |
| 1734132900 | 60.45 | -0.02 | -0.03 | 60.51 | 60.94 | 60.31 | 855918 |
| 1734046500 | 60.47 | 0.06 | 0.10 | 60.39 | 60.7 | 59.91 | 1264824 |
| 1733960100 | 60.41 | -0.29 | -0.48 | 60.8 | 60.82 | 60.24 | 1251243 |
| 1733873700 | 60.7 | -0.21 | -0.34 | 60.65 | 61.05 | 59.71 | 1052250 |
| 1733787300 | 60.91 | -0.15 | -0.25 | 60.85 | 61.1613 | 60.63 | 1387059 |
| 1733528100 | 61.06 | -0.48 | -0.78 | 61.57 | 61.68 | 60.8 | 1772968 |
| 1733441700 | 61.54 | -0.24 | -0.39 | 61.58 | 62.12 | 61.24 | 1232563 |
| 1733355300 | 61.78 | -0.05 | -0.08 | 61.95 | 62.12 | 61.57 | 1488403 |
| 1733268900 | 61.83 | -0.45 | -0.72 | 62.66 | 62.815 | 61.81 | 1165683 |
| 1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1368444 |
| 1732917840 | 63.2 | -0.39 | -0.61 | 63.33 | 63.572 | 63.11 | 838038 |
| 1732750500 | 63.59 | 0.25 | 0.39 | 63.72 | 64.05 | 63.37 | 1383219 |
| 1732664100 | 63.34 | -0.29 | -0.46 | 63.91 | 63.92 | 63.08 | 1715232 |
| 1732577700 | 63.63 | 0.31 | 0.49 | 63.84 | 64.019999 | 63.14 | 2351210 |
| 1732318500 | 63.32 | 0.12 | 0.19 | 63.57 | 63.625 | 63.13 | 1461796 |
| 1732232100 | 63.2 | 0.97 | 1.56 | 62.23 | 63.27 | 62.01 | 1367365 |
| 1732145700 | 62.23 | -0.02 | -0.03 | 62.23 | 62.59 | 61.67 | 1352452 |
| 1732059300 | 62.25 | 0.44 | 0.71 | 61.49 | 62.315 | 61.13 | 1423239 |
| 1731972900 | 61.81 | 0.83 | 1.36 | 60.79 | 61.93 | 60.69 | 2047899 |
| 1731713700 | 60.98 | 1.48 | 2.49 | 59.45 | 61.04 | 59.4 | 2284814 |
| 1731627300 | 59.5 | -0.64 | -1.06 | 60.16 | 60.24 | 59.44 | 2019784 |
| 1731540900 | 60.14 | 0.21 | 0.35 | 60.08 | 60.23 | 59.36 | 1751149 |
| 1731454500 | 59.93 | 0.01 | 0.02 | 59.92 | 60.525 | 59.78 | 2733270 |
| 1731368100 | 59.92 | 2.17 | 3.76 | 57.78 | 60.02 | 57.75 | 3295047 |
| 1731108900 | 57.75 | 1.51 | 2.68 | 56.43 | 57.98 | 56.2 | 2356478 |
| 1731022500 | 56.24 | -0.76 | -1.33 | 57.05 | 57.34 | 56.08 | 2424859 |
| 1730936100 | 57 | -1.12 | -1.93 | 57.49 | 57.5 | 56.255 | 2401199 |
| 1730849700 | 58.12 | 0.61 | 1.06 | 57.34 | 58.17 | 57.22 | 1496429 |
| 1730763300 | 57.51 | -0.23 | -0.40 | 57.56 | 58.135 | 57 | 2404067 |
| 1730500500 | 57.74 | -2.26 | -3.77 | 58.84 | 59.67 | 57.36 | 3222744 |
| 1730414100 | 60 | 0.72 | 1.21 | 58.94 | 60.455 | 58.94 | 3107531 |
| 1730327700 | 59.28 | -0.42 | -0.70 | 59.82 | 60.06 | 59.135 | 1825077 |
| 1730241300 | 59.7 | -1.44 | -2.36 | 60.55 | 60.69 | 59.67 | 1847056 |
| 1730154900 | 61.14 | 0.4 | 0.66 | 60.98 | 61.335 | 60.93 | 1175251 |
| 1729895700 | 60.74 | -1.17 | -1.89 | 62.13 | 62.14 | 60.68 | 976384 |
| 1729809300 | 61.91 | -0.01 | -0.02 | 61.92 | 62.14 | 61.61 | 1049825 |
| 1729722900 | 61.92 | 0.88 | 1.44 | 61.09 | 61.94 | 60.92 | 1081767 |
| 1729636500 | 61.04 | -0.32 | -0.52 | 60.96 | 61.32 | 60.73 | 1272619 |
| 1729550100 | 61.36 | -0.81 | -1.30 | 62.23 | 62.235 | 61.32 | 973077 |
| 1729290900 | 62.17 | 0.19 | 0.31 | 61.83 | 62.35 | 61.59 | 1172809 |
| 1729204500 | 61.98 | -0.31 | -0.50 | 62.34 | 62.49 | 61.9 | 1585409 |
| 1729118100 | 62.29 | 1.21 | 1.98 | 61.14 | 62.42 | 61.12 | 1760563 |
| 1729031700 | 61.08 | 0.7 | 1.16 | 60.88 | 61.65 | 60.73 | 1615450 |
| 1728945300 | 60.38 | 0.71 | 1.19 | 59.82 | 60.48 | 59.64 | 977584 |
| 1728686100 | 59.67 | 0.69 | 1.17 | 58.98 | 59.75 | 58.98 | 1120833 |
| 1728599700 | 58.98 | -0.58 | -0.97 | 59.67 | 59.985 | 58.93 | 1103891 |
| 1728513300 | 59.56 | -0.03 | -0.05 | 59.61 | 60.02 | 59.29 | 1130976 |
| 1728426900 | 59.59 | 0.25 | 0.42 | 59.45 | 59.94 | 59.33 | 1664056 |
| 1728340500 | 59.34 | -0.85 | -1.41 | 59.8 | 59.92 | 59.2 | 1450840 |
| 1728081300 | 60.19 | -0.38 | -0.63 | 60.26 | 60.37 | 59.73 | 935730 |
| 1727994900 | 60.57 | -0.02 | -0.03 | 60.64 | 60.93 | 60.4 | 862568 |
| 1727908500 | 60.59 | -0.43 | -0.70 | 60.49 | 61.0152 | 60.4 | 1456119 |
| 1727822100 | 61.02 | 0.33 | 0.54 | 60.47 | 61.09 | 60.145 | 1609476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
