Alliant Energy Corporation - Common Stock (LNT)

Last Price74.06

Change+0.63 (0.86%)

NASDAQ · Last Trade: May 1st, 4:29 PM EDT

Historical Prices For Alliant Energy Corporation - Common Stock (LNT)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	71.52	73.71	71.52	73.43	3,934,758	73.43
4/29/2026	72.46	72.59	71.69	72.00	1,776,114	71.47
4/28/2026	72.67	73.19	72.27	72.46	1,726,320	71.92
4/27/2026	72.31	72.87	72.19	72.42	1,412,493	71.88
4/24/2026	72.37	72.79	71.97	72.31	2,065,396	71.77
4/23/2026	71.55	72.86	71.45	72.63	2,096,981	72.09
4/22/2026	71.60	72.02	70.61	70.96	1,852,194	70.43
4/21/2026	72.55	73.27	71.10	71.14	1,904,910	70.61
4/20/2026	72.69	73.32	72.27	72.40	1,722,396	71.86
4/17/2026	72.47	72.92	71.73	72.83	1,784,721	72.29
4/16/2026	71.93	72.83	71.89	72.77	2,130,190	72.23
4/15/2026	71.99	72.38	71.37	72.18	2,082,958	71.64
4/14/2026	72.51	72.52	71.65	72.30	1,501,166	71.76
4/13/2026	73.14	73.35	71.98	72.51	1,822,663	71.97
4/10/2026	73.40	73.78	72.86	73.10	2,036,094	72.56
4/09/2026	72.99	74.40	72.93	73.72	1,730,800	73.17
4/08/2026	72.26	73.00	71.56	72.99	1,537,426	72.45
4/07/2026	72.10	73.14	72.10	72.65	1,538,089	72.11
4/06/2026	72.50	72.99	72.34	72.45	1,345,712	71.91
4/02/2026	72.14	72.99	71.89	72.85	1,668,441	72.31
4/01/2026	71.36	72.35	71.32	71.94	1,823,063	71.41
3/31/2026	71.55	71.83	70.56	71.76	2,376,522	71.23
3/30/2026	71.51	71.81	71.10	71.49	1,781,413	70.96
3/27/2026	70.34	71.25	70.05	70.52	2,057,257	70.00
3/26/2026	69.77	70.47	69.63	70.26	1,342,349	69.74
3/25/2026	70.00	70.38	69.48	69.77	1,333,912	69.25
3/24/2026	68.93	70.45	68.86	69.66	1,680,755	69.14
3/23/2026	69.90	69.90	68.71	69.17	3,157,970	68.66
3/20/2026	71.04	71.56	68.11	68.71	4,456,922	68.20
3/19/2026	71.78	72.23	70.60	71.33	1,962,477	70.80
3/18/2026	72.27	72.35	71.72	71.76	1,802,684	71.23
3/17/2026	73.34	73.36	72.47	72.63	1,368,504	72.09
3/16/2026	73.41	73.41	72.71	73.03	1,704,464	72.49
3/13/2026	72.31	72.96	72.14	72.79	1,680,243	72.25
3/12/2026	70.59	72.37	70.59	71.57	2,503,806	71.04
3/11/2026	71.19	71.62	70.62	70.81	2,271,199	70.28
3/10/2026	71.23	71.87	70.90	71.04	2,150,395	70.51
3/09/2026	71.55	71.75	70.67	71.61	2,144,186	71.08
3/06/2026	71.05	71.77	70.80	71.55	2,213,178	71.02
3/05/2026	71.76	72.19	70.92	71.34	2,672,056	70.81
3/04/2026	72.03	72.43	71.37	72.30	1,858,766	71.76
3/03/2026	71.51	72.65	70.80	72.23	2,856,841	71.69
3/02/2026	72.10	72.63	71.87	72.33	2,980,053	71.79
2/27/2026	71.66	72.40	71.42	72.34	5,671,049	71.80
2/26/2026	71.55	71.88	71.00	71.45	7,931,087	70.92
2/25/2026	71.85	72.24	70.37	71.26	3,107,086	70.73
2/24/2026	71.95	72.10	70.67	71.63	2,911,165	71.10
2/23/2026	71.38	72.20	71.22	71.91	3,943,218	71.38
2/20/2026	71.42	71.64	70.00	71.01	4,015,054	70.48
2/19/2026	69.79	70.55	69.75	70.01	3,342,409	69.49
2/18/2026	71.10	71.32	69.50	69.53	2,799,405	69.01
2/17/2026	71.83	72.25	70.97	71.10	2,725,649	70.57
2/13/2026	69.66	71.38	69.66	71.19	2,802,252	70.66
2/12/2026	68.69	70.26	68.64	69.68	3,093,322	69.16
2/11/2026	68.03	68.48	67.68	68.23	1,653,329	67.72
2/10/2026	67.15	68.61	66.89	68.01	2,497,614	67.50
2/09/2026	66.53	66.98	66.15	66.90	1,707,444	66.40
2/06/2026	67.53	67.53	66.08	66.69	4,807,292	66.19
2/05/2026	67.38	67.56	66.55	66.83	3,232,877	66.33
2/04/2026	66.92	67.32	66.58	66.75	3,706,486	66.25
2/03/2026	65.12	66.57	65.12	66.53	3,097,714	66.04
2/02/2026	65.91	66.23	64.93	65.11	2,975,737	64.63