Alliant Energy Corp (LNT) Historical Stock Data
50.50 ↓0.35 (-0.69%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LNT is up 0.17% a day on average. There have been 16 days where Alliant Energy Corp closed green and 14 days where LNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 50.96 | 50.50 | ↓$0.46 (-0.90%) | 50.26 | 51.03 | 1.28M |
| 2024-05-03 | 50.85 | 50.85 | ↑$0.00 (0.00%) | 49.95 | 51.77 | 2.14M |
| 2024-05-02 | 50.69 | 50.85 | ↑$0.16 (0.32%) | 50.26 | 50.85 | 1.98M |
| 2024-05-01 | 49.55 | 50.36 | ↑$0.81 (1.63%) | 49.46 | 50.90 | 1.95M |
| 2024-04-30 | 49.55 | 49.80 | ↑$0.25 (0.50%) | 49.13 | 50.10 | 2.29M |
| 2024-04-29 | 49.31 | 49.77 | ↑$0.46 (0.93%) | 49.28 | 49.79 | 1.66M |
| 2024-04-26 | 50.25 | 49.59 | ↓$0.66 (-1.31%) | 49.47 | 50.30 | 1.66M |
| 2024-04-25 | 50.26 | 50.23 | ↓$0.03 (-0.06%) | 49.70 | 50.53 | 1.31M |
| 2024-04-24 | 49.34 | 50.37 | ↑$1.03 (2.09%) | 49.19 | 50.51 | 1.34M |
| 2024-04-23 | 49.78 | 49.97 | ↑$0.19 (0.38%) | 49.69 | 50.32 | 1.64M |
| 2024-04-22 | 49.58 | 49.89 | ↑$0.31 (0.63%) | 49.24 | 50.16 | 1.46M |
| 2024-04-19 | 48.96 | 49.82 | ↑$0.86 (1.76%) | 48.95 | 49.92 | 1.38M |
| 2024-04-18 | 48.59 | 48.84 | ↑$0.25 (0.51%) | 48.25 | 48.95 | 1.13M |
| 2024-04-17 | 47.78 | 48.42 | ↑$0.64 (1.34%) | 47.62 | 48.53 | 1.67M |
| 2024-04-16 | 47.96 | 47.40 | ↓$0.56 (-1.17%) | 47.23 | 48.10 | 1.77M |
| 2024-04-15 | 48.13 | 48.00 | ↓$0.13 (-0.27%) | 47.83 | 48.51 | 1.91M |
| 2024-04-12 | 48.53 | 48.00 | ↓$0.53 (-1.09%) | 47.76 | 48.70 | 1.58M |
| 2024-04-11 | 48.78 | 48.48 | ↓$0.30 (-0.62%) | 47.90 | 48.95 | 2.02M |
| 2024-04-10 | 49.07 | 48.68 | ↓$0.39 (-0.79%) | 48.21 | 49.18 | 2.05M |
| 2024-04-09 | 49.68 | 49.99 | ↑$0.31 (0.62%) | 49.54 | 50.00 | 0.99M |
| 2024-04-08 | 48.78 | 49.45 | ↑$0.67 (1.37%) | 48.66 | 49.60 | 1.33M |
| 2024-04-05 | 48.97 | 48.85 | ↓$0.12 (-0.25%) | 48.41 | 48.97 | 1.82M |
| 2024-04-04 | 49.79 | 49.13 | ↓$0.66 (-1.33%) | 48.64 | 49.86 | 1.84M |
| 2024-04-03 | 49.90 | 49.45 | ↓$0.45 (-0.90%) | 49.41 | 50.04 | 1.32M |
| 2024-04-02 | 49.68 | 49.97 | ↑$0.29 (0.58%) | 49.68 | 50.34 | 1.26M |
| 2024-04-01 | 50.61 | 49.68 | ↓$0.93 (-1.84%) | 49.61 | 50.61 | 1.19M |
| 2024-03-28 | 49.80 | 50.40 | ↑$0.60 (1.20%) | 49.72 | 50.48 | 2.54M |
| 2024-03-27 | 48.38 | 49.77 | ↑$1.39 (2.87%) | 48.37 | 49.79 | 2.25M |
| 2024-03-26 | 48.67 | 48.26 | ↓$0.41 (-0.84%) | 48.02 | 48.73 | 1.58M |
| 2024-03-25 | 48.72 | 48.63 | ↓$0.09 (-0.18%) | 48.39 | 48.94 | 0.98M |
Create an account or log in to view more rows.
$LNT about to pop IMHO
$LNT bull trap confirmed
$LNT News?
$LNT diversified
$LNT Love this stock.
Light taps
$LNT Buying more on Monday lets go
$LNT I don't know shit
but I know I'm holdin till I at least triple up
$LNT Bears go home!
$LNT I’ll be buying more if this dips!
$LNT ugh oh
we heatin back up