Alliant Energy Corp (LNT) Historical Stock Data
65.48 ↑0.22 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LNT is down -0.17% a day on average. There have been 12 days where Alliant Energy Corp closed green and 18 days where LNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 65.12 | 65.48 | ↑$0.36 (0.55%) | 64.87 | 65.67 | 2.20M |
| 2025-12-16 | 65.84 | 65.26 | ↓$0.58 (-0.88%) | 65.01 | 65.89 | 1.46M |
| 2025-12-15 | 65.60 | 65.63 | ↑$0.03 (0.05%) | 65.14 | 65.79 | 1.74M |
| 2025-12-12 | 65.30 | 65.33 | ↑$0.03 (0.05%) | 65.09 | 65.59 | 1.53M |
| 2025-12-11 | 65.01 | 64.93 | ↓$0.08 (-0.12%) | 64.80 | 65.66 | 1.39M |
| 2025-12-10 | 65.00 | 64.81 | ↓$0.19 (-0.29%) | 64.59 | 65.55 | 3.34M |
| 2025-12-09 | 64.97 | 64.89 | ↓$0.08 (-0.12%) | 64.72 | 65.45 | 1.30M |
| 2025-12-08 | 65.50 | 64.78 | ↓$0.72 (-1.10%) | 64.70 | 65.67 | 1.92M |
| 2025-12-05 | 65.72 | 65.50 | ↓$0.22 (-0.33%) | 65.25 | 65.89 | 1.31M |
| 2025-12-04 | 66.12 | 65.71 | ↓$0.41 (-0.62%) | 65.48 | 66.58 | 2.80M |
| 2025-12-03 | 66.59 | 66.38 | ↓$0.21 (-0.32%) | 65.85 | 66.69 | 2.34M |
| 2025-12-02 | 67.71 | 66.53 | ↓$1.18 (-1.74%) | 66.52 | 67.71 | 1.87M |
| 2025-12-01 | 69.22 | 67.60 | ↓$1.62 (-2.34%) | 67.53 | 69.42 | 2.18M |
| 2025-11-28 | 69.45 | 69.47 | ↑$0.02 (0.03%) | 69.16 | 69.59 | 0.95M |
| 2025-11-26 | 68.68 | 69.18 | ↑$0.50 (0.73%) | 68.60 | 69.31 | 1.58M |
| 2025-11-25 | 68.52 | 68.48 | ↓$0.04 (-0.06%) | 67.87 | 68.85 | 1.56M |
| 2025-11-24 | 68.27 | 68.41 | ↑$0.14 (0.21%) | 67.64 | 68.55 | 2M |
| 2025-11-21 | 67.62 | 68.27 | ↑$0.65 (0.96%) | 67.41 | 68.47 | 2.23M |
| 2025-11-20 | 67.54 | 67.47 | ↓$0.07 (-0.10%) | 67.33 | 67.97 | 2.62M |
| 2025-11-19 | 68.02 | 67.22 | ↓$0.80 (-1.18%) | 67.10 | 68.09 | 1.78M |
| 2025-11-18 | 68.43 | 68.09 | ↓$0.34 (-0.50%) | 67.84 | 68.79 | 2M |
| 2025-11-17 | 67.52 | 68.10 | ↑$0.58 (0.86%) | 67.46 | 68.30 | 1.62M |
| 2025-11-14 | 67.51 | 67.33 | ↓$0.18 (-0.27%) | 67.10 | 67.74 | 1.45M |
| 2025-11-13 | 68.03 | 67.42 | ↓$0.61 (-0.90%) | 67.30 | 68.26 | 1.77M |
| 2025-11-12 | 67.96 | 68.14 | ↑$0.18 (0.26%) | 67.77 | 68.45 | 1.90M |
| 2025-11-11 | 67.34 | 68.02 | ↑$0.68 (1.01%) | 67.11 | 68.10 | 2.52M |
| 2025-11-10 | 67.19 | 66.96 | ↓$0.23 (-0.34%) | 66.64 | 67.45 | 1.88M |
| 2025-11-07 | 66.78 | 67.34 | ↑$0.56 (0.84%) | 65.78 | 68.24 | 5.15M |
| 2025-11-06 | 66.76 | 66.74 | ↓$0.02 (-0.03%) | 66.70 | 67.47 | 2.14M |
| 2025-11-05 | 66.51 | 66.85 | ↑$0.34 (0.51%) | 66.40 | 67.18 | 2.61M |
Create an account or log in to view more rows.
$LNT bounce back baby
$LNT wtf?
$LNT to the moon
$LNT back to business
$LNT lol who sold
$LNT Slapping that ask today
$LNT nearing a decent swing entry point
$LNT due for a spike!
$LNT HODL!!!
$LNT Momentum is building...