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 | 3.04 | 5.97132194068 | 50.91 | 54.025 | 50.76 | 1615171 | 52.04378063 | CS |
| 4 | 4.3 | 8.66062437059 | 49.65 | 54.025 | 49.4 | 1625153 | 51.07899642 | CS |
| 12 | 4.99 | 10.1919934641 | 48.96 | 54.025 | 48.945 | 1483887 | 50.81628063 | CS |
| 26 | 3.59 | 7.12867355044 | 50.36 | 54.025 | 46.8 | 1758817 | 49.51407953 | CS |
| 52 | 0.87 | 1.63903541824 | 53.08 | 56.26 | 45.1536 | 1700844 | 50.04478235 | CS |
| 156 | -2.69 | -4.74929378531 | 56.64 | 65.37 | 45.1536 | 1478074 | 54.15550644 | CS |
| 260 | 3.66 | 7.27778882482 | 50.29 | 65.37 | 37.66 | 1442866 | 53.46309161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268500 | 51.13 | 0.18 | 0.35 | 50.99 | 51.48 | 50.91 | 1750061 |
| 1719009300 | 50.95 | -0.04 | -0.08 | 51.09 | 51.47 | 50.92 | 3966748 |
| 1718922900 | 50.99 | 1.37 | 2.76 | 49.67 | 51.06 | 49.57 | 2878608 |
| 1718750100 | 49.62 | -0.05 | -0.10 | 49.67 | 50.07 | 49.49 | 991281 |
| 1718663700 | 49.67 | -0.17 | -0.34 | 49.58 | 50.17 | 49.4 | 1316086 |
| 1718404500 | 49.84 | 0 | 0.00 | 49.65 | 49.91 | 49.44 | 949338 |
| 1718318100 | 49.84 | -0.01 | -0.02 | 49.76 | 50.08 | 49.245 | 1129335 |
| 1718231700 | 49.85 | -0.34 | -0.68 | 50.81 | 50.81 | 49.65 | 1124303 |
| 1718145300 | 50.19 | 0.04 | 0.08 | 49.76 | 50.25 | 49.45 | 1059897 |
| 1718058900 | 50.15 | 0.02 | 0.04 | 50.09 | 50.31 | 49.86 | 1236303 |
| 1717799700 | 50.13 | -0.42 | -0.83 | 50.17 | 50.355 | 49.97 | 1055211 |
| 1717713300 | 50.55 | -0.56 | -1.10 | 50.9 | 51.43 | 50.48 | 1399015 |
| 1717626900 | 51.11 | -0.67 | -1.29 | 51.67 | 51.72 | 50.95 | 1212479 |
| 1717540500 | 51.78 | 0.68 | 1.33 | 51.04 | 52.03 | 50.87 | 1748962 |
| 1717454100 | 51.1 | -0.39 | -0.76 | 51.3 | 51.7 | 50.985 | 1608392 |
| 1717194900 | 51.49 | 1.33 | 2.65 | 50.33 | 51.53 | 50.23 | 1916105 |
| 1717108500 | 50.16 | 0.8 | 1.62 | 49.55 | 50.19 | 49.405 | 1338746 |
| 1717022100 | 49.36 | -0.51 | -1.02 | 49.46 | 49.475 | 49.045 | 1257633 |
| 1716935700 | 49.87 | -0.08 | -0.16 | 49.97 | 50.53 | 49.78 | 1394307 |
| 1716590100 | 49.95 | -0.06 | -0.12 | 50.17 | 50.2978 | 49.73 | 927699 |
| 1716503700 | 50.01 | -1.16 | -2.27 | 50.87 | 50.9305 | 49.98 | 1203986 |
| 1716417300 | 51.17 | -0.95 | -1.82 | 51.82 | 51.98 | 51.13 | 1070128 |
| 1716330900 | 52.12 | 0.34 | 0.66 | 51.78 | 52.31 | 51.66 | 1238830 |
| 1716244500 | 51.78 | -0.21 | -0.39 | 51.98 | 52.04 | 51.66 | 986477 |
| 1715985300 | 51.985 | 0.02 | 0.03 | 51.93 | 52.07 | 51.67 | 1040109 |
| 1715898900 | 51.97 | -0.02 | -0.04 | 52.05 | 52.3 | 51.81 | 1320473 |
| 1715812500 | 51.99 | 0.63 | 1.23 | 51.89 | 52.12 | 51.62 | 1682145 |
| 1715726100 | 51.36 | 0.02 | 0.04 | 51.64 | 51.735 | 51.11 | 1395349 |
| 1715639700 | 51.34 | 0.01 | 0.02 | 51.61 | 51.955 | 51.265 | 1063768 |
| 1715380500 | 51.33 | -0.37 | -0.72 | 51.71 | 51.8 | 51.2325 | 1503946 |
| 1715294100 | 51.7 | 0.49 | 0.96 | 51.15 | 51.745 | 51 | 1070566 |
| 1715207700 | 51.21 | 0.08 | 0.16 | 50.94 | 51.39 | 50.74 | 1500968 |
| 1715121300 | 51.13 | 0.63 | 1.25 | 50.74 | 51.215 | 50.52 | 1736924 |
| 1715034900 | 50.5 | -0.36 | -0.71 | 50.96 | 51.03 | 50.26 | 1281936 |
| 1714775700 | 50.86 | 0.01 | 0.02 | 50.85 | 51.77 | 49.945 | 2143657 |
| 1714689300 | 50.85 | 0.49 | 0.97 | 50.69 | 50.85 | 50.26 | 1983022 |
| 1714602900 | 50.36 | 0.56 | 1.12 | 49.55 | 50.9 | 49.46 | 1953447 |
| 1714516500 | 49.8 | 0.03 | 0.06 | 49.55 | 50.095 | 49.13 | 2294667 |
| 1714430100 | 49.77 | 0.18 | 0.36 | 49.31 | 49.79 | 49.28 | 1661569 |
| 1714170900 | 49.59 | -0.64 | -1.27 | 50.25 | 50.3 | 49.47 | 1661162 |
| 1714084500 | 50.23 | -0.14 | -0.28 | 50.26 | 50.41 | 49.7 | 1306956 |
| 1713998100 | 50.37 | 0.4 | 0.80 | 49.34 | 50.509 | 49.19 | 1336242 |
| 1713911700 | 49.97 | 0.08 | 0.16 | 49.78 | 50.32 | 49.69 | 1644248 |
| 1713825300 | 49.89 | 0.07 | 0.14 | 49.58 | 50.155 | 49.24 | 1457393 |
| 1713566100 | 49.82 | 0.98 | 2.01 | 48.96 | 49.92 | 48.945 | 1382464 |
| 1713479700 | 48.84 | 0.42 | 0.87 | 48.59 | 48.945 | 48.25 | 1131873 |
| 1713393300 | 48.42 | 1.02 | 2.15 | 47.78 | 48.53 | 47.62 | 1673675 |
| 1713306900 | 47.4 | -0.6 | -1.25 | 47.43 | 47.82 | 47.23 | 1720740 |
| 1713220500 | 48 | 0 | 0.00 | 48.12 | 48.51 | 47.825 | 1913292 |
| 1712961300 | 48 | -0.48 | -0.99 | 48.53 | 48.695 | 47.76 | 1581100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
