Alliant Energy Corp (AY1)
TG
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 | 1.6 | 3.4632034632 | 46.2 | 48 | 46 | 8 | 46.2 | DE |
| 4 | 1.6 | 3.4632034632 | 46.2 | 48 | 45.2 | 71 | 46.15269321 | DE |
| 12 | 1.4 | 3.01724137931 | 46.4 | 48.2 | 45 | 57 | 46.67733609 | DE |
| 26 | 1.8 | 3.91304347826 | 46 | 48.2 | 43.6 | 74 | 45.75964463 | DE |
| 52 | 1.8 | 3.91304347826 | 46 | 49 | 43.6 | 119 | 46.20433616 | DE |
| 156 | 1.8 | 3.91304347826 | 46 | 49 | 43.6 | 119 | 46.20433616 | DE |
| 260 | 1.8 | 3.91304347826 | 46 | 49 | 43.6 | 119 | 46.20433616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 48 | 1.8 | 3.90 | 47.6 | 48 | 47.6 | 120 |
| 1718915220 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1718828820 | 46.2 | 0 | 0.00 | 46 | 46.2 | 46 | 2 |
| 1718742360 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 19 |
| 1718656020 | 46.2 | 0.2 | 0.43 | 46.2 | 46.2 | 46.2 | 2 |
| 1718396820 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718310420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718224020 | 46 | -0.6 | -1.29 | 46 | 46 | 46 | 100 |
| 1718137620 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1718051220 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
| 1717792020 | 46.6 | -0.6 | -1.27 | 46.6 | 46.6 | 46.6 | 7 |
| 1717705620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1717619220 | 47.2 | -0.2 | -0.42 | 47.2 | 47.2 | 47.2 | 20 |
| 1717532820 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1717446420 | 47.4 | 1.4 | 3.04 | 47.4 | 47.4 | 47.4 | 54 |
| 1717187220 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1717100820 | 46 | 0.2 | 0.44 | 45.2 | 46 | 45.2 | 271 |
| 1717014420 | 45.8 | -0.2 | -0.43 | 45.8 | 45.8 | 45.8 | 4 |
| 1716928020 | 46 | -0.2 | -0.43 | 46 | 46 | 46 | 261 |
| 1716841560 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 12 |
| 1716582420 | 46.2 | -1.6 | -3.35 | 46.2 | 46.2 | 46 | 102 |
| 1716495960 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1716409560 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1716323160 | 47.8 | -0.2 | -0.42 | 47.8 | 47.8 | 47.8 | 25 |
| 1716236760 | 48 | 0 | 0.00 | 47.8 | 48 | 47.8 | 140 |
| 1715977620 | 48 | 0.2 | 0.42 | 48 | 48 | 48 | 50 |
| 1715891220 | 47.8 | 0.2 | 0.42 | 47.8 | 47.8 | 47.8 | 25 |
| 1715804820 | 47.6 | -0.2 | -0.42 | 47.8 | 47.8 | 47.6 | 2 |
| 1715718360 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1715631960 | 47.8 | 0.2 | 0.42 | 47.8 | 47.8 | 47.8 | 21 |
| 1715372820 | 47.6 | -0.2 | -0.42 | 48.2 | 48.2 | 47.6 | 160 |
| 1715286420 | 47.8 | 0.4 | 0.84 | 47.8 | 47.8 | 47.8 | 102 |
| 1715200020 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1715113620 | 47.4 | 0.4 | 0.85 | 47.2 | 47.4 | 47.2 | 11 |
| 1715027220 | 47 | -0.2 | -0.42 | 47.4 | 47.4 | 47 | 19 |
| 1714767960 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1714681560 | 47.2 | 0.8 | 1.72 | 47.2 | 47.2 | 47.2 | 1 |
| 1714508820 | 46.4 | -0.6 | -1.28 | 46.4 | 46.4 | 46.4 | 12 |
| 1714422420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1714163220 | 47 | 0.2 | 0.43 | 47 | 47 | 47 | 13 |
| 1714076820 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 248 |
| 1713990360 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1713903960 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 24 |
| 1713817560 | 46.8 | 1.8 | 4.00 | 47 | 47 | 46.8 | 75 |
| 1713558420 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1713472020 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1713385620 | 45 | -0.4 | -0.88 | 45 | 45 | 45 | 25 |
| 1713299220 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1713212820 | 45.4 | 0 | 0.00 | 45.6 | 45.6 | 45.2 | 82 |
| 1712953560 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1712867160 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1712780760 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1712694360 | 45.4 | -0.2 | -0.44 | 45.4 | 45.4 | 45.4 | 4 |
| 1712607960 | 45.6 | 0.6 | 1.33 | 45.4 | 45.6 | 45.4 | 4 |
| 1712348820 | 45 | -1.4 | -3.02 | 45 | 45 | 45 | 27 |
| 1712262360 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1712175960 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1712089560 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 13 |
| 1711661160 | 46.4 | 0 | 0.00 | 46.6 | 46.6 | 46.4 | 270 |
| 1711574820 | 46.4 | 1.4 | 3.11 | 45.6 | 46.4 | 45.6 | 106 |
| 1711488360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1711401960 | 45 | 0 | 0.00 | 45.4 | 45.4 | 45 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
