Alliant Energy Corporatio... (LNT)
NASDAQ: LNT
· Real-Time Price · USD
64.72
-0.65 (-0.99%)
At close: Aug 14, 2025, 3:59 PM
65.08
0.56%
After-hours: Aug 14, 2025, 05:39 PM EDT
LNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 65.45 | 65.94 | 64.66 | 64.72 | n/a | -0.99% | 2,259,250 |
| Aug 13, 2025 | 64.86 | 65.40 | 64.61 | 65.37 | 65.37 | 0.88% | 1,217,924 |
| Aug 12, 2025 | 65.61 | 65.61 | 64.16 | 64.80 | 64.80 | -0.80% | 2,316,200 |
| Aug 11, 2025 | 66.09 | 66.09 | 65.01 | 65.32 | 65.32 | -0.49% | 1,599,562 |
| Aug 8, 2025 | 66.70 | 66.76 | 65.51 | 65.64 | 65.64 | -0.73% | 1,923,941 |
| Aug 7, 2025 | 66.15 | 66.36 | 65.75 | 66.12 | 66.12 | 0.53% | 2,278,400 |
| Aug 6, 2025 | 66.12 | 66.36 | 65.64 | 65.77 | 65.77 | -0.45% | 1,541,700 |
| Aug 5, 2025 | 66.34 | 66.55 | 65.86 | 66.07 | 66.07 | -0.41% | 1,897,814 |
| Aug 4, 2025 | 65.53 | 66.62 | 65.43 | 66.34 | 66.34 | 1.33% | 2,338,200 |
| Aug 1, 2025 | 65.33 | 65.68 | 64.79 | 65.47 | 65.47 | 0.71% | 1,626,943 |
| Jul 31, 2025 | 64.14 | 65.17 | 64.06 | 65.01 | 65.01 | 0.02% | 2,357,826 |
| Jul 30, 2025 | 64.57 | 65.75 | 64.50 | 65.00 | 64.49 | 0.78% | 1,941,200 |
| Jul 29, 2025 | 64.18 | 64.61 | 63.76 | 64.50 | 64.00 | 1.05% | 1,406,550 |
| Jul 28, 2025 | 64.83 | 64.83 | 63.80 | 63.83 | 63.33 | -1.71% | 1,133,641 |
| Jul 25, 2025 | 65.25 | 65.37 | 64.68 | 64.94 | 64.43 | -0.41% | 1,417,900 |
| Jul 24, 2025 | 64.93 | 65.41 | 64.62 | 65.21 | 64.70 | 0.56% | 1,304,000 |
| Jul 23, 2025 | 65.74 | 66.05 | 64.41 | 64.85 | 64.34 | -1.35% | 2,407,400 |
| Jul 22, 2025 | 64.77 | 65.78 | 64.61 | 65.74 | 65.23 | 1.83% | 2,482,821 |
| Jul 21, 2025 | 64.13 | 64.73 | 63.99 | 64.56 | 64.06 | 0.67% | 1,740,816 |
| Jul 18, 2025 | 63.62 | 64.56 | 63.60 | 64.13 | 63.63 | 1.44% | 2,687,445 |