Alliant Energy CorporationLNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $67.53 | $67.53 | $66.08 | $66.69 | 4.81M |
| 2/5/2026 | $67.20 | $67.56 | $66.55 | $66.83 | 3.23M |
| 2/4/2026 | $66.92 | $67.32 | $66.58 | $66.75 | 3.71M |
| 2/3/2026 | $65.12 | $66.57 | $65.12 | $66.53 | 3.10M |
| 2/2/2026 | $65.91 | $66.23 | $64.93 | $65.11 | 2.98M |
| 1/30/2026 | $65.68 | $65.95 | $65.20 | $65.91 | 2.68M |
| 1/29/2026 | $66.26 | $66.94 | $65.73 | $66.33 | 4.59M |
| 1/28/2026 | $67.19 | $67.50 | $66.18 | $66.26 | 3.20M |
| 1/27/2026 | $66.87 | $67.58 | $66.80 | $67.19 | 1.86M |
| 1/26/2026 | $66.85 | $67.57 | $66.69 | $67.01 | 1.84M |
| 1/23/2026 | $66.75 | $66.86 | $65.87 | $66.83 | 2.40M |
| 1/22/2026 | $67.41 | $67.66 | $66.54 | $66.87 | 1.87M |
| 1/21/2026 | $67.74 | $67.80 | $66.84 | $67.44 | 2.84M |
| 1/20/2026 | $67.54 | $67.54 | $66.67 | $67.28 | 1.90M |
| 1/16/2026 | $66.77 | $67.63 | $66.54 | $67.34 | 2.08M |
| 1/15/2026 | $67.05 | $67.33 | $66.63 | $67.06 | 2.15M |
| 1/14/2026 | $66.17 | $67.02 | $66.17 | $66.86 | 1.96M |
| 1/13/2026 | $65.81 | $66.33 | $65.24 | $66.17 | 2.57M |
| 1/12/2026 | $65.02 | $65.45 | $64.80 | $65.17 | 1.78M |
| 1/9/2026 | $65.37 | $66.08 | $65.00 | $65.02 | 2.05M |
| 1/8/2026 | $64.63 | $65.56 | $64.60 | $65.55 | 2.53M |
| 1/7/2026 | $65.50 | $65.58 | $64.34 | $64.60 | 2.60M |
| 1/6/2026 | $64.90 | $65.47 | $64.75 | $65.38 | 1.60M |
| 1/5/2026 | $65.25 | $65.47 | $63.87 | $64.90 | 2.57M |
| 1/2/2026 | $65.01 | $66.03 | $64.64 | $65.59 | 1.35M |
| 12/31/2025 | $65.52 | $65.62 | $65.00 | $65.01 | 1.13M |
| 12/30/2025 | $65.42 | $65.66 | $65.27 | $65.42 | 854,500 |
| 12/29/2025 | $65.41 | $65.73 | $65.23 | $65.42 | 1.08M |
| 12/26/2025 | $65.36 | $65.38 | $64.97 | $65.24 | 1.00M |
| 12/24/2025 | $65.15 | $65.48 | $64.98 | $65.45 | 718,700 |
| 12/23/2025 | $65.04 | $65.33 | $64.80 | $65.26 | 1.53M |
| 12/22/2025 | $64.48 | $65.15 | $64.30 | $65.03 | 2.13M |
| 12/19/2025 | $65.42 | $65.70 | $64.53 | $64.63 | 3.88M |
| 12/18/2025 | $65.60 | $66.04 | $65.57 | $65.69 | 1.61M |
| 12/17/2025 | $65.12 | $65.67 | $64.87 | $65.48 | 2.20M |
| 12/16/2025 | $65.84 | $65.89 | $65.01 | $65.26 | 1.46M |
| 12/15/2025 | $65.60 | $65.79 | $65.14 | $65.63 | 1.74M |
| 12/12/2025 | $65.30 | $65.58 | $65.09 | $65.33 | 1.53M |
| 12/11/2025 | $65.01 | $65.66 | $64.80 | $64.93 | 1.39M |
| 12/10/2025 | $65.00 | $65.55 | $64.59 | $64.81 | 3.34M |
| 12/9/2025 | $64.97 | $65.45 | $64.72 | $64.89 | 1.30M |
| 12/8/2025 | $65.50 | $65.67 | $64.70 | $64.78 | 1.92M |
| 12/5/2025 | $65.72 | $65.89 | $65.25 | $65.50 | 1.31M |
| 12/4/2025 | $66.12 | $66.58 | $65.48 | $65.71 | 2.80M |
| 12/3/2025 | $66.59 | $66.69 | $65.85 | $66.38 | 2.34M |
| 12/2/2025 | $67.71 | $67.71 | $66.52 | $66.53 | 1.87M |
| 12/1/2025 | $69.22 | $69.42 | $67.53 | $67.60 | 2.18M |
| 11/28/2025 | $69.45 | $69.59 | $69.16 | $69.47 | 950,900 |
| 11/26/2025 | $68.68 | $69.31 | $68.60 | $69.18 | 1.58M |
| 11/25/2025 | $68.52 | $68.85 | $67.87 | $68.48 | 1.56M |
| 11/24/2025 | $68.27 | $68.55 | $67.64 | $68.41 | 2.00M |
| 11/21/2025 | $67.62 | $68.47 | $67.41 | $68.27 | 2.23M |
| 11/20/2025 | $67.54 | $67.97 | $67.33 | $67.47 | 2.62M |
| 11/19/2025 | $68.02 | $68.09 | $67.10 | $67.22 | 1.78M |
| 11/18/2025 | $68.43 | $68.79 | $67.84 | $68.09 | 2.00M |
| 11/17/2025 | $67.52 | $68.30 | $67.46 | $68.10 | 1.62M |
| 11/14/2025 | $67.51 | $67.74 | $67.10 | $67.33 | 1.45M |
| 11/13/2025 | $68.03 | $68.26 | $67.30 | $67.42 | 1.77M |
| 11/12/2025 | $67.96 | $68.45 | $67.77 | $68.14 | 1.90M |
| 11/11/2025 | $67.34 | $68.10 | $67.11 | $68.02 | 2.52M |
| 11/10/2025 | $67.19 | $67.45 | $66.64 | $66.96 | 1.88M |