Alliant Energy Corporation LNT
73.43 USD +0.38 (+0.52%)
Regular-session close
73.43 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
73.08 Day range 73.81
63.21 52-week range 78.03
- YTD
- +12.95%
- 1 year
- +8.91%
LNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.39 | 73.81 | 73.08 | 73.43 | +0.38 | +0.52% | 1,890,132 |
| Nov 12, 2026 | 73.69 | 74.18 | 72.95 | 73.05 | -0.57 | -0.77% | 2,725,800 |
| Nov 11, 2026 | 72.96 | 73.65 | 72.70 | 73.62 | +0.38 | +0.52% | 2,079,700 |
| Nov 10, 2026 | 73.14 | 73.60 | 72.45 | 73.24 | -0.22 | -0.30% | 1,833,300 |
| Nov 9, 2026 | 73.25 | 73.66 | 72.52 | 73.46 | +0.79 | +1.09% | 3,109,300 |
| Nov 6, 2026 | 72.14 | 72.91 | 71.89 | 72.67 | -0.77 | -1.05% | 3,384,100 |
| Nov 5, 2026 | 74.72 | 75.12 | 72.77 | 73.44 | -0.33 | -0.45% | 4,091,900 |
| Nov 4, 2026 | 72.32 | 74.12 | 71.38 | 73.77 | +1.65 | +2.29% | 4,931,700 |
| Nov 3, 2026 | 72.36 | 73.38 | 72.02 | 72.12 | -0.90 | -1.23% | 2,938,900 |
| Nov 2, 2026 | 71.73 | 73.25 | 71.53 | 73.02 | +1.37 | +1.91% | 4,528,800 |
| Oct 30, 2026 | 70.63 | 72.42 | 70.54 | 71.65 | +0.97 | +1.37% | 5,837,300 |
| Oct 29, 2026 | 70.08 | 70.91 | 69.96 | 70.68 | +1.31 | +1.89% | 3,053,800 |
| Oct 28, 2026 | 69.93 | 70.18 | 69.19 | 69.37 | -0.67 | -0.96% | 4,432,900 |
| Oct 27, 2026 | 69.50 | 70.12 | 69.27 | 70.04 | +0.54 | +0.78% | 2,876,600 |
| Oct 26, 2026 | 69.66 | 70.22 | 69.29 | 69.50 | -0.16 | -0.23% | 2,175,900 |
| Oct 23, 2026 | 70.09 | 70.33 | 69.45 | 69.66 | -0.64 | -0.91% | 2,927,200 |
| Oct 22, 2026 | 68.60 | 70.46 | 68.51 | 70.30 | +1.91 | +2.79% | 3,074,500 |
| Oct 21, 2026 | 68.64 | 68.79 | 68.34 | 68.39 | +0.12 | +0.18% | 2,645,500 |
| Oct 20, 2026 | 67.26 | 68.41 | 67.14 | 68.27 | +1.42 | +2.12% | 2,135,000 |
| Oct 19, 2026 | 68.18 | 68.23 | 66.57 | 66.85 | -1.47 | -2.15% | 2,531,800 |
| Oct 16, 2026 | 67.50 | 68.43 | 67.04 | 68.32 | +1.22 | +1.82% | 2,577,200 |
| Oct 15, 2026 | 68.38 | 68.44 | 67.00 | 67.10 | -0.41 | -0.61% | 2,668,400 |
| Oct 14, 2026 | 67.05 | 67.59 | 66.55 | 67.51 | +0.55 | +0.82% | 2,397,300 |
| Oct 13, 2026 | 67.01 | 67.10 | 65.65 | 66.96 | +0.50 | +0.75% | 1,948,400 |
| Oct 12, 2026 | 65.90 | 66.51 | 65.54 | 66.46 | +0.61 | +0.93% | 2,842,800 |
| Oct 9, 2026 | 65.67 | 65.99 | 65.28 | 65.85 | +0.35 | +0.53% | 2,268,600 |
| Oct 8, 2026 | 65.31 | 65.70 | 64.86 | 65.50 | +0.29 | +0.44% | 2,651,800 |
| Oct 7, 2026 | 65.40 | 65.67 | 65.10 | 65.21 | -0.28 | -0.43% | 2,128,900 |
| Oct 6, 2026 | 64.67 | 65.54 | 64.44 | 65.49 | +1.20 | +1.87% | 2,738,100 |
| Oct 5, 2026 | 64.18 | 64.80 | 63.97 | 64.29 | -0.04 | -0.06% | 2,983,600 |
| Oct 2, 2026 | 63.79 | 65.20 | 63.79 | 64.33 | +0.62 | +0.97% | 5,260,100 |
| Oct 1, 2026 | 63.30 | 63.93 | 62.54 | 63.71 | +0.41 | +0.65% | 3,380,600 |
| Sep 30, 2026 | 64.54 | 64.65 | 63.18 | 63.30 | -1.04 | -1.62% | 4,636,900 |
| Sep 29, 2026 | 62.81 | 64.47 | 62.77 | 64.34 | +1.13 | +1.79% | 3,890,400 |
| Sep 28, 2026 | 63.44 | 63.81 | 62.78 | 63.21 | -0.39 | -0.61% | 4,040,400 |
| Sep 25, 2026 | 63.26 | 63.65 | 62.70 | 63.60 | +0.29 | +0.46% | 2,704,900 |
| Sep 24, 2026 | 63.85 | 64.00 | 63.27 | 63.31 | -0.38 | -0.60% | 2,447,200 |
| Sep 23, 2026 | 64.66 | 64.66 | 63.56 | 63.69 | -0.93 | -1.44% | 2,952,300 |
| Sep 22, 2026 | 64.98 | 65.33 | 64.57 | 64.62 | -0.35 | -0.54% | 2,211,000 |
| Sep 21, 2026 | 65.62 | 65.70 | 64.76 | 64.97 | -0.64 | -0.98% | 3,064,300 |
| Sep 18, 2026 | 66.50 | 66.50 | 65.56 | 65.61 | -1.03 | -1.55% | 3,936,400 |
| Sep 17, 2026 | 66.23 | 66.75 | 66.05 | 66.64 | +0.53 | +0.80% | 2,221,700 |
| Sep 16, 2026 | 66.32 | 66.73 | 65.80 | 66.11 | +0.12 | +0.18% | 1,908,400 |
| Sep 15, 2026 | 67.05 | 67.13 | 65.91 | 65.99 | -0.93 | -1.39% | 1,468,500 |
| Sep 14, 2026 | 67.30 | 67.71 | 66.74 | 66.92 | -0.34 | -0.51% | 1,836,800 |
| Sep 11, 2026 | 67.80 | 67.80 | 67.03 | 67.26 | +0.01 | +0.01% | 1,950,300 |
| Sep 10, 2026 | 67.89 | 68.43 | 67.16 | 67.25 | -0.61 | -0.90% | 1,863,100 |
| Sep 9, 2026 | 68.60 | 68.97 | 67.42 | 67.86 | -0.75 | -1.09% | 1,821,600 |
| Sep 8, 2026 | 67.86 | 69.04 | 67.86 | 68.61 | +0.64 | +0.94% | 2,045,300 |
| Sep 4, 2026 | 67.57 | 68.54 | 67.44 | 67.97 | -0.03 | -0.04% | 1,849,800 |
| Sep 3, 2026 | 67.93 | 68.44 | 67.67 | 68.00 | +0.26 | +0.38% | 2,345,900 |
| Sep 2, 2026 | 67.88 | 68.12 | 67.22 | 67.74 | -0.18 | -0.27% | 2,293,100 |
| Sep 1, 2026 | 67.98 | 68.58 | 67.55 | 67.92 | -0.06 | -0.09% | 2,843,600 |
| Aug 31, 2026 | 67.61 | 68.33 | 67.38 | 67.98 | -0.05 | -0.07% | 2,360,300 |
| Aug 28, 2026 | 68.59 | 68.73 | 67.73 | 68.03 | -0.18 | -0.26% | 2,048,700 |
| Aug 27, 2026 | 68.31 | 68.51 | 67.90 | 68.21 | -0.71 | -1.03% | 1,508,200 |
| Aug 26, 2026 | 68.34 | 69.19 | 68.17 | 68.92 | +0.58 | +0.85% | 1,706,800 |
| Aug 25, 2026 | 68.50 | 68.68 | 68.14 | 68.34 | -0.08 | -0.12% | 1,381,100 |
| Aug 24, 2026 | 68.01 | 68.50 | 67.68 | 68.42 | +0.56 | +0.83% | 1,823,200 |
| Aug 21, 2026 | 69.76 | 70.51 | 67.81 | 67.86 | -1.60 | -2.30% | 1,956,200 |
| Aug 20, 2026 | 69.80 | 70.59 | 69.43 | 69.46 | -0.69 | -0.98% | 1,765,400 |
| Aug 19, 2026 | 70.48 | 70.64 | 69.84 | 70.15 | +0.17 | +0.24% | 1,936,100 |
| Aug 18, 2026 | 71.25 | 71.46 | 69.95 | 69.98 | -0.37 | -0.53% | 2,018,100 |
| Aug 17, 2026 | 70.15 | 70.44 | 69.77 | 70.35 | -0.25 | -0.35% | 2,058,000 |
| Aug 14, 2026 | 70.01 | 70.77 | 69.99 | 70.60 | +0.40 | +0.57% | 1,610,200 |
65 days, newest first. Daily bars as drawn on the LNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.