NasdaqGS - Nasdaq Real Time Price USD

Alliant Energy Corporation (LNT)

63.71

+0.62

+(0.98%)

As of 2:01:17 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	63.55	63.93	63.42	63.71	63.71	1,282,476
May 19, 2025	62.00	63.12	61.95	63.09	63.09	2,345,100
May 16, 2025	61.78	62.51	61.49	62.48	62.48	2,876,600
May 15, 2025	60.78	61.74	60.51	61.71	61.71	2,766,900
May 14, 2025	60.50	60.59	59.57	60.47	60.47	2,641,100
May 13, 2025	59.50	60.65	59.06	60.46	60.46	6,083,300
May 12, 2025	61.22	61.36	58.98	59.52	59.52	4,755,700
May 9, 2025	61.11	62.65	60.68	61.76	61.76	3,255,100
May 8, 2025	61.73	62.04	60.96	61.11	61.11	2,670,700
May 7, 2025	61.12	62.17	60.81	61.80	61.80	2,148,200
May 6, 2025	60.65	61.61	60.51	61.11	61.11	1,974,800
May 5, 2025	60.98	61.20	60.46	60.99	60.99	1,441,800
May 2, 2025	60.92	61.33	60.20	61.17	61.17	1,319,000
May 1, 2025	60.93	61.66	60.30	60.55	60.55	1,562,500
Apr 30, 2025	0.507 Dividend
Apr 30, 2025	61.18	61.47	59.93	61.04	61.04	2,296,600
Apr 29, 2025	60.68	61.80	60.48	61.61	61.10	1,320,600
Apr 28, 2025	60.74	61.04	60.14	60.90	60.40	1,749,700
Apr 25, 2025	61.43	61.43	60.35	60.74	60.24	1,328,600
Apr 24, 2025	61.16	61.72	60.87	61.33	60.83	1,513,600
Apr 23, 2025	60.85	61.49	60.30	61.23	60.73	2,636,500
Apr 22, 2025	59.50	61.07	59.31	61.03	60.53	2,164,000
Apr 21, 2025	60.80	60.92	58.67	59.29	58.80	1,822,200
Apr 17, 2025	60.67	61.77	60.29	60.80	60.30	2,462,900
Apr 16, 2025	61.78	61.93	60.28	60.42	59.92	1,945,400
Apr 15, 2025	61.99	62.38	61.51	61.60	61.09	1,651,600
Apr 14, 2025	60.80	62.21	60.55	61.81	61.30	1,867,400
Apr 11, 2025	60.29	60.90	59.29	60.59	60.09	1,527,900
Apr 10, 2025	60.39	61.14	59.04	60.21	59.71	1,859,300
Apr 9, 2025	58.21	60.57	57.09	60.42	59.92	2,672,300
Apr 8, 2025	60.38	61.11	58.20	58.79	58.31	3,188,400
Apr 7, 2025	61.51	61.51	58.80	59.81	59.32	3,748,800
Apr 4, 2025	64.97	65.17	60.91	61.36	60.86	3,087,900
Apr 3, 2025	65.10	65.72	64.51	64.85	64.32	1,924,000
Apr 2, 2025	64.66	64.90	63.94	64.49	63.96	1,253,300
Apr 1, 2025	64.02	64.56	63.86	64.42	63.89	1,420,100
Mar 31, 2025	63.99	64.75	63.63	64.35	63.82	2,144,000
Mar 28, 2025	63.62	64.07	63.29	63.58	63.06	2,369,800
Mar 27, 2025	62.94	63.51	62.79	63.12	62.60	1,318,000
Mar 26, 2025	62.14	63.28	62.14	62.86	62.34	2,151,000
Mar 25, 2025	62.84	62.90	61.73	62.10	61.59	1,881,600
Mar 24, 2025	63.31	63.61	62.92	62.98	62.46	1,393,400
Mar 21, 2025	63.50	63.91	62.58	63.05	62.53	3,630,600
Mar 20, 2025	63.44	63.72	63.20	63.55	63.03	1,780,800
Mar 19, 2025	63.24	63.68	62.93	63.51	62.99	1,502,600
Mar 18, 2025	63.34	63.50	62.84	63.35	62.83	2,028,200
Mar 17, 2025	62.96	64.20	62.92	63.53	63.01	2,907,200
Mar 14, 2025	62.36	63.02	61.88	62.95	62.43	1,888,800
Mar 13, 2025	62.24	62.92	61.88	62.23	61.72	1,948,100
Mar 12, 2025	62.21	62.88	62.07	62.18	61.67	1,416,700
Mar 11, 2025	63.40	63.81	62.47	62.62	62.10	2,224,600
Mar 10, 2025	62.60	64.28	62.51	63.27	62.75	3,181,200
Mar 7, 2025	62.16	62.98	62.00	62.49	61.98	3,130,600
Mar 6, 2025	63.09	63.21	62.08	62.20	61.69	2,851,300
Mar 5, 2025	64.00	64.57	63.27	63.44	62.92	2,091,400
Mar 4, 2025	66.53	66.54	64.21	64.26	63.73	2,405,000
Mar 3, 2025	64.49	66.15	64.49	66.04	65.50	2,296,500
Feb 28, 2025	64.14	64.76	63.77	64.53	64.00	1,921,800
Feb 27, 2025	63.63	64.35	63.31	63.85	63.32	2,104,900
Feb 26, 2025	63.57	64.05	63.30	63.98	63.45	1,941,000
Feb 25, 2025	64.00	64.15	63.40	63.75	63.23	2,856,100
Feb 24, 2025	63.10	63.97	62.60	63.85	63.32	3,475,000
Feb 21, 2025	61.49	63.30	61.32	62.81	62.29	3,902,900
Feb 20, 2025	61.88	61.90	61.12	61.62	61.11	3,247,000
Feb 19, 2025	61.67	61.94	61.48	61.64	61.13	2,000,100
Feb 18, 2025	61.33	62.04	61.02	61.67	61.16	2,466,200
Feb 14, 2025	61.31	62.08	61.12	61.33	60.83	2,146,200
Feb 13, 2025	60.59	61.45	60.50	61.10	60.60	2,070,900
Feb 12, 2025	59.61	60.73	59.44	60.63	60.13	1,733,800
Feb 11, 2025	59.72	60.36	59.21	60.31	59.81	1,523,700
Feb 10, 2025	59.63	59.98	59.07	59.87	59.38	1,098,800
Feb 7, 2025	59.50	59.68	59.12	59.47	58.98	1,107,600
Feb 6, 2025	59.91	60.03	59.22	59.54	59.05	1,115,100
Feb 5, 2025	59.68	60.11	59.37	59.73	59.24	1,359,600
Feb 4, 2025	58.83	59.52	58.36	59.24	58.75	1,073,700
Feb 3, 2025	58.53	59.38	58.10	59.27	58.78	1,862,700
Jan 31, 2025	0.507 Dividend
Jan 31, 2025	58.91	59.25	58.64	58.88	58.40	1,742,000
Jan 30, 2025	59.12	59.60	58.84	59.34	58.35	1,047,300
Jan 29, 2025	58.81	59.36	58.56	58.59	57.61	971,100
Jan 28, 2025	59.86	59.92	58.62	58.87	57.89	1,277,700
Jan 27, 2025	59.38	60.03	58.31	60.00	59.00	2,493,800
Jan 24, 2025	58.63	59.08	58.45	58.77	57.79	1,345,000
Jan 23, 2025	59.02	59.21	58.55	58.69	57.71	1,429,700
Jan 22, 2025	60.66	60.84	59.05	59.09	58.10	1,293,600
Jan 21, 2025	61.24	61.93	60.77	61.00	59.98	1,552,600
Jan 17, 2025	60.22	60.73	59.96	60.55	59.54	1,697,700
Jan 16, 2025	58.61	60.11	58.30	60.07	59.07	1,233,800
Jan 15, 2025	58.30	58.87	58.14	58.47	57.49	1,419,000
Jan 14, 2025	56.83	57.86	56.81	57.79	56.82	1,565,100
Jan 13, 2025	56.78	57.17	56.30	56.98	56.03	1,388,200
Jan 10, 2025	57.83	57.93	56.64	56.66	55.71	1,381,000
Jan 8, 2025	57.28	58.25	56.87	58.20	57.23	1,174,100
Jan 7, 2025	57.18	57.94	57.06	57.36	56.40	1,260,800
Jan 6, 2025	58.02	58.23	57.13	57.31	56.35	2,018,700
Jan 3, 2025	58.71	58.72	58.23	58.34	57.37	1,440,700
Jan 2, 2025	59.31	59.73	58.45	58.51	57.53	1,009,000
Dec 31, 2024	59.53	59.70	58.83	59.14	58.15	864,700
Dec 30, 2024	59.53	59.53	58.84	59.33	58.34	1,267,300
Dec 27, 2024	59.28	60.09	58.64	59.54	58.55	728,900
Dec 26, 2024	59.38	59.83	59.30	59.65	58.65	844,500
Dec 24, 2024	59.22	59.63	59.01	59.62	58.62	397,300
Dec 23, 2024	58.73	59.33	58.33	59.26	58.27	1,239,200
Dec 20, 2024	58.48	59.10	58.37	58.95	57.97	2,617,700
Dec 19, 2024	57.89	59.08	57.89	58.26	57.29	1,730,300
Dec 18, 2024	59.62	59.71	58.11	58.15	57.18	2,036,900
Dec 17, 2024	59.52	59.93	59.25	59.57	58.58	1,509,000
Dec 16, 2024	60.41	60.74	59.85	59.88	58.88	1,382,300
Dec 13, 2024	60.51	60.94	60.31	60.45	59.44	855,900
Dec 12, 2024	60.39	60.70	59.91	60.47	59.46	1,264,800
Dec 11, 2024	60.80	60.82	60.24	60.41	59.40	1,251,200
Dec 10, 2024	60.65	61.05	59.71	60.70	59.69	1,052,200
Dec 9, 2024	60.85	61.16	60.63	60.91	59.89	1,387,100
Dec 6, 2024	61.57	61.68	60.80	61.06	60.04	1,773,100
Dec 5, 2024	61.58	62.12	61.24	61.54	60.51	1,232,800
Dec 4, 2024	61.95	62.12	61.57	61.78	60.75	1,488,400
Dec 3, 2024	62.66	62.82	61.81	61.83	60.80	1,165,700
Dec 2, 2024	63.20	63.38	61.90	62.28	61.24	1,368,400
Nov 29, 2024	63.33	63.57	63.11	63.20	62.14	838,000
Nov 27, 2024	63.72	64.05	63.37	63.59	62.53	1,383,200
Nov 26, 2024	63.91	63.92	63.08	63.34	62.28	1,715,200
Nov 25, 2024	63.84	64.19	63.14	63.63	62.57	2,362,800
Nov 22, 2024	63.57	63.63	63.13	63.32	62.26	1,461,800
Nov 21, 2024	62.23	63.27	62.01	63.20	62.14	1,367,400
Nov 20, 2024	62.23	62.59	61.67	62.23	61.19	1,352,500
Nov 19, 2024	61.49	62.32	61.13	62.25	61.21	1,423,200
Nov 18, 2024	60.79	61.93	60.69	61.81	60.78	2,047,900
Nov 15, 2024	59.45	61.04	59.40	60.98	59.96	2,284,800
Nov 14, 2024	60.16	60.24	59.44	59.50	58.51	2,019,800
Nov 13, 2024	60.08	60.23	59.36	60.14	59.14	1,751,100
Nov 12, 2024	59.92	60.53	59.78	59.93	58.93	2,733,300
Nov 11, 2024	57.78	60.02	57.78	59.92	58.92	3,295,000
Nov 8, 2024	56.43	57.98	56.20	57.75	56.79	2,340,500
Nov 7, 2024	57.05	57.34	56.08	56.24	55.30	2,424,900
Nov 6, 2024	57.49	57.56	56.26	57.00	56.05	2,482,600
Nov 5, 2024	57.34	58.17	57.22	58.12	57.15	1,496,400
Nov 4, 2024	57.56	58.14	57.00	57.51	56.55	2,404,100
Nov 1, 2024	58.84	59.67	57.36	57.74	56.78	3,222,700
Oct 31, 2024	0.48 Dividend
Oct 31, 2024	58.94	60.46	58.94	60.00	59.00	3,108,100
Oct 30, 2024	59.82	60.06	59.14	59.28	57.82	1,825,100
Oct 29, 2024	60.55	60.69	59.67	59.70	58.23	1,847,100
Oct 28, 2024	60.98	61.34	60.93	61.14	59.63	1,175,300
Oct 25, 2024	62.13	62.14	60.68	60.74	59.24	976,400
Oct 24, 2024	61.92	62.14	61.61	61.91	60.38	1,049,800
Oct 23, 2024	61.09	61.94	60.92	61.92	60.39	1,082,100
Oct 22, 2024	60.96	61.32	60.73	61.04	59.53	1,272,600
Oct 21, 2024	62.23	62.24	61.32	61.36	59.85	973,100
Oct 18, 2024	61.83	62.35	61.59	62.17	60.64	1,212,400
Oct 17, 2024	62.34	62.49	61.90	61.98	60.45	1,585,400
Oct 16, 2024	61.16	62.42	61.12	62.29	60.75	1,760,600
Oct 15, 2024	60.88	61.65	60.73	61.08	59.57	1,615,500
Oct 14, 2024	59.82	60.48	59.64	60.38	58.89	977,600
Oct 11, 2024	58.98	59.75	58.98	59.67	58.20	1,120,800
Oct 10, 2024	59.67	59.99	58.93	58.98	57.53	1,103,900
Oct 9, 2024	59.61	60.02	59.29	59.56	58.09	1,131,000
Oct 8, 2024	59.45	59.94	59.33	59.59	58.12	1,664,100
Oct 7, 2024	59.80	59.92	59.20	59.34	57.88	1,440,400
Oct 4, 2024	60.26	60.37	59.73	60.19	58.71	935,700
Oct 3, 2024	60.64	60.93	60.40	60.57	59.08	898,400
Oct 2, 2024	60.49	61.02	60.40	60.59	59.10	1,456,100
Oct 1, 2024	60.47	61.09	60.15	61.02	59.51	1,609,500
Sep 30, 2024	60.74	61.04	60.24	60.69	59.19	1,537,800
Sep 27, 2024	60.16	60.86	59.93	60.74	59.24	1,074,700
Sep 26, 2024	59.91	60.51	59.73	59.90	58.42	1,046,000
Sep 25, 2024	60.38	60.38	59.72	59.95	58.47	1,179,700
Sep 24, 2024	59.83	60.76	59.51	60.05	58.57	924,700
Sep 23, 2024	60.03	60.41	59.85	60.35	58.86	1,103,800
Sep 20, 2024	59.79	60.06	59.49	59.72	58.25	3,115,300
Sep 19, 2024	59.98	60.11	59.34	59.75	58.28	1,462,800
Sep 18, 2024	60.11	60.55	59.95	60.33	58.84	1,331,500
Sep 17, 2024	60.35	60.67	60.15	60.31	58.82	1,054,600
Sep 16, 2024	59.90	60.51	59.74	60.51	59.02	1,439,200
Sep 13, 2024	59.15	59.66	58.80	59.65	58.18	797,700
Sep 12, 2024	59.04	59.30	58.51	58.91	57.46	952,000
Sep 11, 2024	59.08	59.22	58.51	59.00	57.54	1,067,500
Sep 10, 2024	59.25	59.51	59.02	59.35	57.89	1,107,500
Sep 9, 2024	58.77	59.26	58.56	59.25	57.79	901,600
Sep 6, 2024	59.03	59.06	58.51	58.58	57.14	996,100
Sep 5, 2024	59.80	59.80	58.78	58.97	57.52	1,126,100
Sep 4, 2024	58.95	59.48	58.71	59.13	57.67	1,149,600
Sep 3, 2024	58.40	59.22	58.24	58.79	57.34	1,276,300
Aug 30, 2024	58.04	58.41	57.79	58.27	56.83	1,096,700
Aug 29, 2024	57.73	57.98	57.24	57.95	56.52	741,600
Aug 28, 2024	57.68	58.15	57.62	57.80	56.37	972,100
Aug 27, 2024	58.18	58.25	57.55	57.59	56.17	664,000
Aug 26, 2024	58.24	58.49	58.04	58.22	56.78	683,600
Aug 23, 2024	57.93	58.25	57.74	58.03	56.60	630,200
Aug 22, 2024	57.91	58.05	57.51	57.87	56.44	950,200
Aug 21, 2024	57.64	57.93	57.50	57.80	56.37	691,200
Aug 20, 2024	57.67	57.89	57.37	57.54	56.12	761,100
Aug 19, 2024	57.50	57.84	57.46	57.67	56.25	776,300
Aug 16, 2024	56.96	57.64	56.77	57.37	55.95	1,436,000
Aug 15, 2024	56.18	56.95	56.11	56.94	55.54	1,694,500
Aug 14, 2024	56.13	57.03	55.98	56.48	55.09	1,604,100
Aug 13, 2024	56.58	56.59	55.88	56.26	54.87	1,368,100
Aug 12, 2024	55.98	56.26	55.56	55.96	54.58	865,600
Aug 9, 2024	55.77	56.15	55.17	56.07	54.69	1,243,000
Aug 8, 2024	55.56	56.30	55.46	55.90	54.52	964,500
Aug 7, 2024	56.03	56.72	55.72	55.93	54.55	1,302,400
Aug 6, 2024	55.30	56.40	55.30	55.74	54.37	1,653,500
Aug 5, 2024	58.03	58.24	55.19	55.23	53.87	1,744,900
Aug 2, 2024	58.47	58.69	56.11	57.11	55.70	2,275,200
Aug 1, 2024	55.91	56.74	55.81	56.61	55.21	2,082,900
Jul 31, 2024	0.48 Dividend
Jul 31, 2024	55.93	55.99	54.98	55.66	54.29	2,770,700
Jul 30, 2024	55.68	56.21	55.59	56.13	54.28	1,675,100
Jul 29, 2024	56.13	56.18	55.52	55.88	54.04	1,256,800
Jul 26, 2024	56.09	56.20	55.67	56.01	54.16	1,263,400
Jul 25, 2024	56.05	56.79	55.42	55.84	54.00	1,556,100
Jul 24, 2024	54.90	55.84	54.82	55.66	53.82	1,128,900
Jul 23, 2024	55.00	55.12	54.61	54.65	52.85	1,089,600
Jul 22, 2024	54.96	55.36	54.81	55.00	53.18	1,185,300
Jul 19, 2024	55.13	55.28	54.56	54.84	53.03	1,790,600
Jul 18, 2024	55.35	56.30	54.95	55.01	53.19	1,735,100
Jul 17, 2024	54.97	55.95	54.91	55.55	53.72	2,078,300
Jul 16, 2024	53.85	54.71	53.57	54.66	52.86	1,528,700
Jul 15, 2024	53.30	53.59	53.12	53.54	51.77	1,015,700
Jul 12, 2024	53.49	54.19	53.38	53.87	52.09	1,090,400
Jul 11, 2024	52.14	53.57	52.12	53.31	51.55	1,907,100
Jul 10, 2024	51.98	52.12	51.44	52.00	50.28	1,541,900
Jul 9, 2024	51.48	51.88	51.27	51.67	49.96	1,235,300
Jul 8, 2024	51.59	51.65	51.23	51.39	49.69	1,491,200
Jul 5, 2024	50.91	51.75	50.76	51.59	49.89	1,928,500
Jul 3, 2024	51.04	51.45	50.81	50.81	49.13	568,400
Jul 2, 2024	50.98	51.48	50.92	51.10	49.41	1,351,600
Jul 1, 2024	51.08	51.58	50.53	50.74	49.07	1,301,900
Jun 28, 2024	51.26	51.26	50.71	50.90	49.22	2,152,600
Jun 27, 2024	50.47	51.13	50.34	51.08	49.39	1,031,300
Jun 26, 2024	50.36	50.54	50.01	50.46	48.79	1,407,400
Jun 25, 2024	51.09	51.09	50.32	50.54	48.87	1,511,500
Jun 24, 2024	50.99	51.48	50.91	51.13	49.44	1,750,100
Jun 21, 2024	51.09	51.47	50.92	50.95	49.27	3,960,600
Jun 20, 2024	49.67	51.06	49.57	50.99	49.31	2,880,200
Jun 18, 2024	49.67	50.07	49.49	49.62	47.98	1,234,800
Jun 17, 2024	49.58	50.17	49.40	49.67	48.03	1,316,100
Jun 14, 2024	49.65	49.91	49.44	49.84	48.20	949,300
Jun 13, 2024	49.76	50.08	49.25	49.84	48.20	1,129,300
Jun 12, 2024	50.81	50.82	49.65	49.85	48.20	1,143,600
Jun 11, 2024	49.76	50.25	49.45	50.19	48.53	1,059,900
Jun 10, 2024	50.09	50.31	49.86	50.15	48.49	1,236,300
Jun 7, 2024	50.01	50.36	49.97	50.13	48.48	1,078,300
Jun 6, 2024	50.90	51.43	50.48	50.55	48.88	1,399,000
Jun 5, 2024	51.67	51.72	50.95	51.11	49.42	1,212,500
Jun 4, 2024	51.04	52.03	50.87	51.78	50.07	1,749,000
Jun 3, 2024	51.30	51.70	50.99	51.10	49.41	1,608,400
May 31, 2024	50.33	51.53	50.23	51.49	49.79	1,916,100
May 30, 2024	49.55	50.19	49.41	50.16	48.50	1,338,700
May 29, 2024	49.46	49.48	49.05	49.36	47.73	1,257,600
May 28, 2024	50.15	50.53	49.78	49.87	48.22	1,405,800
May 24, 2024	50.17	50.30	49.73	49.95	48.30	927,700
May 23, 2024	50.87	50.93	49.98	50.01	48.36	1,240,900
May 22, 2024	51.82	51.98	51.13	51.17	49.48	1,070,100
May 21, 2024	51.78	52.31	51.70	52.12	50.40	1,238,800
May 20, 2024	51.98	52.04	51.66	51.78	50.07	986,500

AEE Ameren Corporation

98.91

-0.07%

PNW Pinnacle West Capital Corporation

92.80

+0.34%

EVRG Evergy, Inc.

67.85

+1.09%

XEL Xcel Energy Inc.

72.67

+0.64%

CMS CMS Energy Corporation

72.21

+0.33%

MGEE MGE Energy, Inc.

93.09

-0.42%

WEC WEC Energy Group, Inc.

107.84

+0.54%

DTE DTE Energy Company

138.62

+0.04%

OGE OGE Energy Corp.

45.11

+1.05%

CNP CenterPoint Energy, Inc.

37.69

+0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alliant Energy Corporation (LNT)

Related Tickers