Alliant Energy Corporation - Common Stock (LNT)

58.79Last Price

-0.55 (-0.93%)Change

Alliant Energy Corp is a public utility holding company that provides electricity and natural gas services to customers across the Midwest region of the United States

The company engages in the generation, transmission, and distribution of electricity, as well as the delivery of natural gas to residential, commercial, and industrial customers. Alliant Energy is focused on developing sustainable energy solutions, investing in renewable energy resources, and improving energy efficiency. Through its subsidiaries, the company also plays a vital role in supporting local communities and enhancing infrastructure, while striving to minimize environmental impact and advance a cleaner energy future.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	59.12	59.60	58.84	59.34	1,047,290	59.34
1/29/2025	58.81	59.36	58.56	58.59	971,127	58.59
1/28/2025	59.86	59.92	58.62	58.87	1,277,711	58.87
1/27/2025	59.38	60.03	58.31	60.00	2,493,780	60.00
1/24/2025	58.63	59.08	58.45	58.77	1,345,335	58.77
1/23/2025	59.02	59.21	58.55	58.69	1,429,737	58.69
1/22/2025	60.66	60.84	59.05	59.09	1,293,646	59.09
1/21/2025	61.24	61.93	60.77	61.00	1,552,572	61.00
1/17/2025	60.22	60.73	59.95	60.55	1,697,669	60.55
1/16/2025	58.61	60.11	58.30	60.07	1,233,844	60.07
1/15/2025	58.30	58.87	58.14	58.47	1,419,012	58.47
1/14/2025	56.83	57.86	56.81	57.79	1,565,066	57.79
1/13/2025	56.78	57.17	56.30	56.98	1,388,156	56.98
1/10/2025	57.83	57.93	56.64	56.66	1,381,048	56.66
1/08/2025	57.28	58.25	56.87	58.20	1,189,709	58.20
1/07/2025	57.18	57.94	57.06	57.36	1,260,763	57.36
1/06/2025	58.02	58.23	57.13	57.31	2,018,676	57.31
1/03/2025	58.71	58.72	58.23	58.34	1,440,685	58.34
1/02/2025	59.31	59.73	58.45	58.51	1,008,998	58.51
12/31/2024	59.33	0.00	59.33	59.14	0	59.14
12/30/2024	59.53	59.53	58.84	59.33	1,267,253	59.33
12/27/2024	59.28	60.09	58.64	59.54	728,937	59.54
12/26/2024	59.38	59.83	59.30	59.65	844,454	59.65
12/24/2024	59.22	59.63	59.01	59.62	397,346	59.62
12/23/2024	58.73	59.33	58.33	59.26	1,239,223	59.26
12/20/2024	58.48	59.10	58.37	58.95	2,617,740	58.95
12/19/2024	57.89	59.08	57.89	58.29	1,047,020	58.29
12/18/2024	59.62	59.71	58.11	58.15	2,036,941	58.15
12/17/2024	59.52	59.93	59.25	59.57	1,509,017	59.57
12/16/2024	60.41	60.73	59.85	59.88	1,382,337	59.88
12/13/2024	60.51	60.94	60.31	60.45	855,918	60.45
12/12/2024	60.39	60.70	59.91	60.47	1,264,824	60.47
12/11/2024	60.80	60.82	60.24	60.41	1,251,243	60.41
12/10/2024	60.65	61.05	59.71	60.70	1,052,250	60.70
12/09/2024	60.85	61.16	60.63	60.91	1,387,059	60.91
12/06/2024	61.57	61.68	60.80	61.06	1,773,094	61.06
12/05/2024	61.58	62.12	61.24	61.54	1,232,839	61.54
12/04/2024	61.95	62.12	61.57	61.78	1,488,403	61.78
12/03/2024	62.66	62.81	61.81	61.83	1,165,683	61.83
12/02/2024	63.20	63.38	61.90	62.28	1,368,444	62.28
11/29/2024	63.33	63.57	63.11	63.20	838,038	63.20
11/27/2024	63.72	64.05	63.37	63.59	1,383,219	63.59
11/26/2024	63.91	63.92	63.08	63.34	1,715,232	63.34
11/25/2024	63.84	64.19	63.14	63.63	2,362,816	63.63
11/22/2024	63.57	63.63	63.13	63.32	1,461,840	63.32
11/21/2024	62.23	63.27	62.01	63.20	1,367,365	63.20
11/20/2024	62.23	62.59	61.67	62.23	1,352,452	62.23
11/19/2024	61.49	62.31	61.13	62.25	1,423,239	62.25
11/18/2024	60.79	61.93	60.69	61.81	2,047,899	61.81
11/15/2024	59.45	61.04	59.40	60.98	2,284,814	60.98
11/14/2024	60.16	60.24	59.44	59.50	2,019,784	59.50
11/13/2024	60.08	60.23	59.36	60.14	1,751,148	60.14
11/12/2024	59.92	60.52	59.78	59.93	2,733,270	59.93
11/11/2024	57.78	60.02	57.78	59.92	3,295,047	59.92
11/08/2024	56.43	57.98	56.20	57.75	2,358,475	57.75
11/07/2024	57.05	57.34	56.08	56.24	2,424,859	56.24
11/06/2024	57.49	57.56	56.26	57.00	2,482,551	57.00
11/05/2024	57.34	58.17	57.22	58.12	1,496,429	58.12
11/04/2024	57.56	58.13	57.00	57.51	2,404,067	57.51
11/01/2024	58.84	59.67	57.36	57.74	3,222,744	57.74