Alliant Energy Corporation (LNT)

NASDAQ: LNT · Real-Time Price · USD

77.25

+1.06 (1.39%)

At close: Jun 26, 2026, 4:00 PM EDT

77.53

+0.28 (0.36%)

After-hours: Jun 26, 2026, 7:02 PM EDT

Alliant Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.53	77.36	76.33	77.25	77.25	1.39%	2,765,722
Jun 25, 2026	75.82	76.60	75.33	76.19	76.19	0.79%	2,744,476
Jun 24, 2026	74.99	75.69	74.52	75.59	75.59	1.37%	2,496,339
Jun 23, 2026	73.65	74.66	73.15	74.57	74.57	1.86%	3,222,602
Jun 22, 2026	72.93	74.00	72.81	73.21	73.21	0.29%	2,712,037
Jun 18, 2026	73.62	73.71	72.53	73.00	73.00	0.25%	4,271,604
Jun 17, 2026	73.31	73.91	72.61	72.82	72.82	-1.38%	3,351,494
Jun 16, 2026	73.74	74.56	73.50	73.84	73.84	0.39%	2,427,400
Jun 15, 2026	72.84	73.74	72.24	73.55	73.55	0.60%	1,551,726
Jun 12, 2026	72.83	73.42	72.78	73.11	73.11	0.67%	1,553,739
Jun 11, 2026	73.28	73.74	72.54	72.62	72.62	-0.52%	2,283,775
Jun 10, 2026	72.93	73.62	72.53	73.00	73.00	0.87%	2,944,958
Jun 9, 2026	71.69	72.81	71.36	72.37	72.37	0.92%	2,687,365
Jun 8, 2026	72.63	73.14	71.62	71.71	71.71	-1.59%	2,889,276
Jun 5, 2026	71.56	73.24	71.55	72.87	72.87	2.07%	2,776,080
Jun 4, 2026	71.50	71.67	70.29	71.39	71.39	0.85%	1,720,896
Jun 3, 2026	71.07	72.20	70.76	70.79	70.79	-0.24%	3,063,337
Jun 2, 2026	69.90	71.37	69.76	70.96	70.96	2.00%	2,432,512
Jun 1, 2026	70.90	71.08	69.56	69.57	69.57	-2.85%	2,198,184
May 29, 2026	72.17	72.28	71.39	71.61	71.61	-0.78%	3,001,707
May 28, 2026	73.75	73.86	71.91	72.17	72.17	-2.14%	2,260,134
May 27, 2026	73.51	74.00	73.11	73.75	73.75	0.10%	2,127,351
May 26, 2026	74.23	74.67	73.44	73.68	73.68	-0.37%	1,439,903
May 22, 2026	73.28	74.07	73.05	73.95	73.95	0.91%	1,950,576
May 21, 2026	72.34	73.57	72.31	73.28	73.28	1.08%	2,988,903
May 20, 2026	73.23	73.57	72.43	72.50	72.50	-0.68%	2,729,405
May 19, 2026	72.00	73.13	71.71	73.00	73.00	1.26%	2,832,321
May 18, 2026	71.48	72.15	71.20	72.09	72.09	1.68%	2,114,241
May 15, 2026	72.45	72.45	70.89	70.90	70.90	-2.14%	2,626,999
May 14, 2026	72.52	72.85	72.09	72.45	72.45	0.21%	1,557,979
May 13, 2026	72.06	72.73	71.69	72.30	72.30	-0.40%	2,590,419
May 12, 2026	72.50	72.94	71.72	72.59	72.59	0.17%	3,458,922
May 11, 2026	72.14	72.76	72.06	72.47	72.47	0.99%	1,671,706
May 8, 2026	71.98	72.27	71.46	71.76	71.76	0.10%	2,582,625
May 7, 2026	72.04	72.26	71.48	71.69	71.69	-0.86%	2,914,694
May 6, 2026	73.07	73.52	72.11	72.31	72.31	-1.04%	2,932,986
May 5, 2026	73.57	73.91	72.81	73.07	73.07	-0.83%	3,416,802
May 4, 2026	73.41	74.16	72.69	73.68	73.68	-0.51%	3,435,294
May 1, 2026	73.43	75.76	72.59	74.06	74.06	0.86%	4,344,324
Apr 30, 2026	71.52	73.71	71.52	73.43	73.43	2.75%	3,934,758
Apr 29, 2026	72.46	72.59	71.69	72.00	71.47	-0.63%	1,776,115
Apr 28, 2026	72.67	73.20	72.27	72.46	71.92	0.06%	1,726,320
Apr 27, 2026	72.31	72.87	72.20	72.42	71.88	0.15%	1,412,492
Apr 24, 2026	72.37	72.79	71.98	72.31	71.77	-0.44%	2,065,396
Apr 23, 2026	71.55	72.86	71.45	72.63	72.09	2.35%	2,096,980
Apr 22, 2026	71.60	72.02	70.61	70.96	70.43	-0.25%	1,852,193
Apr 21, 2026	72.55	73.27	71.10	71.14	70.61	-1.74%	1,904,913
Apr 20, 2026	72.70	73.32	72.27	72.40	71.86	-0.59%	1,722,396
Apr 17, 2026	72.47	72.92	71.73	72.83	72.29	0.08%	1,784,721
Apr 16, 2026	71.93	72.83	71.89	72.77	72.23	0.82%	2,130,189
Apr 15, 2026	71.99	72.38	71.37	72.18	71.64	-0.17%	2,082,960
Apr 14, 2026	72.51	72.52	71.65	72.30	71.76	-0.29%	1,501,168
Apr 13, 2026	73.14	73.35	71.98	72.51	71.97	-0.81%	1,822,663
Apr 10, 2026	73.40	73.78	72.87	73.10	72.56	-0.84%	2,036,094
Apr 9, 2026	72.99	74.40	72.93	73.72	73.17	1.00%	1,730,801
Apr 8, 2026	72.26	73.00	71.56	72.99	72.45	0.47%	1,537,426
Apr 7, 2026	72.10	73.14	72.10	72.65	72.11	0.28%	1,538,172
Apr 6, 2026	72.50	72.99	72.34	72.45	71.91	-0.55%	1,345,711
Apr 2, 2026	72.14	72.99	71.89	72.85	72.31	1.26%	1,668,441
Apr 1, 2026	71.36	72.35	71.32	71.94	71.41	0.25%	1,823,063
Mar 31, 2026	71.55	71.84	70.56	71.76	71.23	0.38%	2,376,518
Mar 30, 2026	71.51	71.81	71.10	71.49	70.96	1.38%	1,781,442
Mar 27, 2026	70.34	71.25	70.05	70.52	70.00	0.37%	2,057,256
Mar 26, 2026	69.77	70.48	69.63	70.26	69.74	0.70%	1,342,349
Mar 25, 2026	70.00	70.38	69.49	69.77	69.25	0.16%	1,333,912
Mar 24, 2026	68.93	70.45	68.86	69.66	69.14	0.71%	1,680,756
Mar 23, 2026	69.90	69.90	68.71	69.17	68.66	0.67%	3,150,478
Mar 20, 2026	71.04	71.56	68.11	68.71	68.20	-3.66%	4,456,921
Mar 19, 2026	71.78	72.23	70.60	71.32	70.79	-0.61%	1,962,478
Mar 18, 2026	72.27	72.35	71.72	71.76	71.23	-1.20%	1,802,686
Mar 17, 2026	73.34	73.36	72.47	72.63	72.09	-0.55%	1,368,506
Mar 16, 2026	73.41	73.41	72.71	73.03	72.49	0.33%	1,704,487
Mar 13, 2026	72.31	72.96	72.14	72.79	72.25	1.70%	1,680,242
Mar 12, 2026	70.59	72.37	70.59	71.57	71.04	1.07%	2,503,807
Mar 11, 2026	71.19	71.62	70.62	70.81	70.28	-0.32%	2,271,200
Mar 10, 2026	71.23	71.87	70.90	71.04	70.51	-0.80%	2,150,394
Mar 9, 2026	71.55	71.75	70.67	71.61	71.08	0.08%	2,144,185
Mar 6, 2026	71.05	71.77	70.80	71.55	71.02	0.29%	2,213,178
Mar 5, 2026	71.76	72.19	70.92	71.34	70.81	-1.33%	2,672,083
Mar 4, 2026	72.03	72.43	71.37	72.30	71.76	0.10%	1,858,146
Mar 3, 2026	71.51	72.65	70.80	72.23	71.69	-0.14%	2,795,889
Mar 2, 2026	72.10	72.63	71.87	72.33	71.79	-0.01%	2,980,052
Feb 27, 2026	71.66	72.40	71.43	72.34	71.80	1.25%	5,649,795
Feb 26, 2026	71.55	71.88	71.00	71.45	70.92	0.27%	7,931,087
Feb 25, 2026	71.85	72.24	70.37	71.26	70.73	-0.52%	3,107,085
Feb 24, 2026	71.95	72.10	70.67	71.63	71.10	-0.39%	2,911,165
Feb 23, 2026	71.38	72.20	71.23	71.91	71.38	1.27%	3,943,217
Feb 20, 2026	71.42	71.64	70.00	71.01	70.48	1.43%	4,015,054
Feb 19, 2026	69.79	70.55	69.75	70.01	69.49	0.69%	3,342,442
Feb 18, 2026	71.10	71.32	69.50	69.53	69.01	-2.21%	2,799,421
Feb 17, 2026	71.83	72.26	70.97	71.10	70.57	-0.13%	2,725,659
Feb 13, 2026	69.66	71.38	69.66	71.19	70.66	2.17%	2,761,852
Feb 12, 2026	68.69	70.26	68.64	69.68	69.16	2.13%	3,093,352
Feb 11, 2026	68.03	68.48	67.68	68.23	67.72	0.32%	1,642,817
Feb 10, 2026	67.15	68.61	66.89	68.01	67.50	1.66%	2,497,614
Feb 9, 2026	66.53	66.98	66.15	66.90	66.40	0.31%	1,707,446
Feb 6, 2026	67.53	67.53	66.08	66.69	66.19	-0.21%	4,807,292
Feb 5, 2026	67.20	67.56	66.55	66.83	66.33	0.12%	3,232,903
Feb 4, 2026	66.92	67.32	66.58	66.75	66.25	0.33%	3,706,486
Feb 3, 2026	65.12	66.57	65.12	66.53	66.04	2.18%	3,097,726