Alliant Energy Corporation (LNT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.710419485792 | 59.12 | 60.11 | 58.14 | 1401239 | 59.26819858 | CS |
| 4 | 1.754 | 3.03533727893 | 57.786 | 61.93 | 56.3 | 1443025 | 59.07935578 | CS |
| 12 | -0.7 | -1.1620185923 | 60.24 | 64.05 | 56.3 | 1410887 | 60.08399631 | CS |
| 26 | 4.24 | 7.66726943942 | 55.3 | 64.05 | 55.17 | 1391374 | 59.5364636 | CS |
| 52 | 11.96 | 25.1366120219 | 47.58 | 64.05 | 46.8 | 1510796 | 54.60965125 | CS |
| 156 | 0.54 | 0.915254237288 | 59 | 65.37 | 45.1536 | 1546826 | 54.43938013 | CS |
| 260 | 0.86 | 1.46557600545 | 58.68 | 65.37 | 37.66 | 1460213 | 54.08454022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 59.54 | -0.19 | -0.32 | 59.91 | 60.0299 | 59.22 | 1115101 |
| 1738798500 | 59.73 | 0.49 | 0.83 | 59.68 | 60.11 | 59.37 | 1359627 |
| 1738712100 | 59.24 | -0.03 | -0.05 | 58.83 | 59.52 | 58.355 | 1066502 |
| 1738625700 | 59.27 | 0.39 | 0.66 | 58.53 | 59.375 | 58.14 | 1790814 |
| 1738366500 | 58.88 | -0.46 | -0.78 | 58.91 | 59.25 | 58.64 | 1741961 |
| 1738280100 | 59.34 | 0.75 | 1.28 | 59.12 | 59.5999 | 58.84 | 1047290 |
| 1738193700 | 58.59 | -0.28 | -0.48 | 58.81 | 59.36 | 58.56 | 971127 |
| 1738107300 | 58.87 | -1.13 | -1.88 | 59.86 | 59.92 | 58.62 | 1275215 |
| 1738020900 | 60 | 1.23 | 2.09 | 59.38 | 60.03 | 58.31 | 2492343 |
| 1737761700 | 58.77 | -0.32 | -0.54 | 58.63 | 59.08 | 58.45 | 1344951 |
| 1737675300 | 59.09 | 0 | 0.00 | 59.09 | 59.09 | 59.09 | 0 |
| 1737588900 | 59.09 | -1.91 | -3.13 | 60.66 | 60.66 | 59.045 | 1256969 |
| 1737502500 | 61 | 0.45 | 0.74 | 61.27 | 61.93 | 60.77 | 1515164 |
| 1737156900 | 60.55 | 0.48 | 0.80 | 60.22 | 60.73 | 59.955 | 1697668 |
| 1737070500 | 60.07 | 1.6 | 2.74 | 58.61 | 60.11 | 58.3 | 1233843 |
| 1736984100 | 58.47 | 0.68 | 1.18 | 58.3 | 58.87 | 58.14 | 1418909 |
| 1736897700 | 57.79 | 0.81 | 1.42 | 56.83 | 57.86 | 56.81 | 1565066 |
| 1736811300 | 56.98 | 0.32 | 0.56 | 56.78 | 57.17 | 56.3 | 1386303 |
| 1736552100 | 56.66 | -1.54 | -2.65 | 57.786 | 57.93 | 56.64 | 1367681 |
| 1736379300 | 58.2 | 0.84 | 1.46 | 57.35 | 58.25 | 56.87 | 1170993 |
| 1736292900 | 57.36 | 0.05 | 0.09 | 57.46 | 57.935 | 57.06 | 1246240 |
| 1736206500 | 57.31 | -1.03 | -1.77 | 58.045 | 58.23 | 57.13 | 1996921 |
| 1735947300 | 58.34 | -0.17 | -0.29 | 58.61 | 58.72 | 58.23 | 1431703 |
| 1735860900 | 58.51 | -0.63 | -1.07 | 59.5895 | 59.5895 | 58.45 | 998835 |
| 1735688100 | 59.14 | -0.19 | -0.32 | 59.53 | 59.7 | 58.83 | 864721 |
| 1735601700 | 59.33 | -0.21 | -0.35 | 59.32 | 59.44 | 58.84 | 1251747 |
| 1735342500 | 59.54 | -0.11 | -0.18 | 59.33 | 60.085 | 59.33 | 697571 |
| 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 | 1210748 |
| 1734737700 | 58.95 | 0.69 | 1.18 | 58.4 | 59.1 | 58.4 | 2295903 |
| 1734651300 | 58.26 | 0.11 | 0.19 | 58.245 | 59.08 | 58.19 | 1701225 |
| 1734564900 | 58.15 | -1.42 | -2.38 | 59.61 | 59.71 | 58.11 | 2027160 |
| 1734478500 | 59.57 | -0.31 | -0.52 | 59.42 | 59.93 | 59.31 | 1498729 |
| 1734392100 | 59.88 | -0.57 | -0.94 | 60.46 | 60.735 | 59.85 | 1362647 |
| 1734132900 | 60.45 | -0.02 | -0.03 | 60.51 | 60.94 | 60.31 | 852907 |
| 1734046500 | 60.47 | 0.06 | 0.10 | 60.38 | 60.7 | 59.91 | 1246040 |
| 1733960100 | 60.41 | -0.29 | -0.48 | 60.68 | 60.82 | 60.24 | 1242568 |
| 1733873700 | 60.7 | -0.21 | -0.34 | 60.38 | 61.05 | 59.71 | 1032841 |
| 1733787300 | 60.91 | -0.15 | -0.25 | 60.85 | 61.1613 | 60.63 | 1373671 |
| 1733528100 | 61.06 | -0.48 | -0.78 | 61.68 | 61.68 | 60.8 | 1746335 |
| 1733441700 | 61.54 | -0.24 | -0.39 | 61.74 | 62.12 | 61.24 | 1184221 |
| 1733355300 | 61.78 | -0.05 | -0.08 | 62.1 | 62.12 | 61.57 | 1445980 |
| 1733268900 | 61.83 | -0.45 | -0.72 | 62.69 | 62.815 | 61.81 | 1151154 |
| 1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1367931 |
| 1732917840 | 63.2 | -0.39 | -0.61 | 63.33 | 63.5 | 63.11 | 835113 |
| 1732750500 | 63.59 | 0.25 | 0.39 | 63.43 | 64.05 | 63.385 | 1368359 |
| 1732664100 | 63.34 | -0.29 | -0.46 | 63.71 | 63.74 | 63.08 | 1695156 |
| 1732577700 | 63.63 | 0.31 | 0.49 | 63.84 | 63.91 | 63.14 | 2342585 |
| 1732318500 | 63.32 | 0.12 | 0.19 | 63.235 | 63.625 | 63.19 | 1444493 |
| 1732232100 | 63.2 | 0.97 | 1.56 | 62.23 | 63.27 | 62.01 | 1365278 |
| 1732145700 | 62.23 | -0.02 | -0.03 | 62.29 | 62.59 | 61.67 | 1338414 |
| 1732059300 | 62.25 | 0.44 | 0.71 | 61.58 | 62.315 | 61.13 | 1388683 |
| 1731972900 | 61.81 | 0.83 | 1.36 | 60.7 | 61.93 | 60.7 | 2036174 |
| 1731713700 | 60.98 | 1.48 | 2.49 | 59.67 | 61.04 | 59.67 | 2201852 |
| 1731627300 | 59.5 | -0.64 | -1.06 | 60.24 | 60.24 | 59.44 | 1999788 |
| 1731540900 | 60.14 | 0.21 | 0.35 | 60.08 | 60.23 | 59.36 | 1733058 |
| 1731454500 | 59.93 | 0.01 | 0.02 | 59.99 | 60.525 | 59.78 | 2718093 |
| 1731368100 | 59.92 | 2.17 | 3.76 | 57.78 | 60.02 | 57.78 | 3289910 |
| 1731108900 | 57.75 | 1.51 | 2.68 | 56.43 | 57.98 | 56.2 | 2352882 |
| 1731022500 | 56.24 | -0.76 | -1.33 | 57.1 | 57.34 | 56.08 | 2409123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
