Quantcast

Alliant Energy Corporation Common Stock Historical Stock Prices

LNT 
$43.17
*  
0.30
0.69%
Get LNT Alerts
*Delayed - data as of Aug. 21, 2018 11:15 ET  -  Find a broker to begin trading LNT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    LNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:15 43.44 43.52 43.03 43.17 217,841
08/20/2018 43.65 43.77 43.38 43.47 1,036,321
08/17/2018 43.35 43.84 43.3 43.59 1,136,764
08/16/2018 42.94 43.475 42.84 43.44 880,873
08/15/2018 42.74 43.43 42.74 43.02 1,355,465
08/14/2018 42.65 42.99 42.595 42.73 1,149,570
08/13/2018 42.52 42.81 42.24 42.72 2,276,225
08/10/2018 42.98 43.2 42.635 42.72 1,595,468
08/09/2018 42.53 42.815 42.38 42.78 1,343,135
08/08/2018 42.45 42.6 42.25 42.47 1,886,728
08/07/2018 42.85 42.85 42.4 42.59 2,242,787
08/06/2018 42.89 43.38 42.78 42.91 1,676,915
08/03/2018 41.94 43.06 41.39 42.76 1,797,378
08/02/2018 42.4 42.82 42.03 42.47 1,344,467
08/01/2018 42.71 42.76 42 42.37 1,430,479
07/31/2018 42.49 43 42.29 42.97 1,322,006
07/30/2018 42.53 42.59 42.18 42.31 872,849
07/27/2018 42.98 43.42 42.83 42.94 1,038,811
07/26/2018 42.37 43.09 42.37 43.06 1,356,706
07/25/2018 42.16 42.43 41.985 42.12 1,083,459
07/24/2018 42.01 42.305 41.406 42.19 1,753,756
07/23/2018 42.59 42.72 42.01 42.18 907,164
07/20/2018 42.83 42.96 42.2 42.54 1,098,337
07/19/2018 42.93 43.35 42.8 42.96 1,689,351
07/18/2018 42.85 42.85 42.41 42.69 762,736
07/17/2018 42.88 43.046 42.69 42.88 805,673
07/16/2018 42.94 42.9808 42.58 42.78 725,202
07/13/2018 43.25 43.35 42.72 42.93 918,592
07/12/2018 43.1 43.245 42.785 43.14 1,408,145
07/11/2018 42.61 43.19 42.55 43.11 1,120,337
07/10/2018 42.18 42.8 41.79 42.55 1,622,313
07/09/2018 43.77 43.77 42.04 42.18 1,185,321
07/06/2018 43.42 43.95 43.311 43.84 1,003,230
07/05/2018 43.1 43.42 42.75 43.41 1,166,780
07/03/2018 42.71 43.27 42.48 42.99 670,563
07/02/2018 42.43 42.73 42.15 42.71 1,222,744
06/29/2018 42.33 42.55 42.01 42.32 1,553,760
06/28/2018 42.39 42.78 42.26 42.36 1,219,386
06/27/2018 42.27 42.52 42.06 42.41 1,342,683
06/26/2018 42.17 42.65 41.54 42.28 1,782,468
06/25/2018 41.16 42.42 41.07 42.26 2,735,917
06/22/2018 41.28 41.28 40.865 41.09 1,498,748
06/21/2018 41.04 41.21 40.83 40.97 1,102,631
06/20/2018 41.13 41.255 40.775 41.05 1,298,788
06/19/2018 40.47 41.09 40.47 41.08 2,094,240
06/18/2018 39.93 40.35 39.86 40.33 1,386,180
06/15/2018 39.58 40.08 39.35 39.96 3,015,586
06/14/2018 39.18 39.65 39.18 39.62 1,503,509
06/13/2018 39.17 39.435 38.91 39.17 2,028,735
06/12/2018 38.37 39.1 38.22 39.05 1,252,621
06/11/2018 39.24 39.335 38.35 38.38 1,123,411
06/08/2018 39.31 39.39 39.07 39.23 974,850
06/07/2018 39.15 39.65 38.99 39.19 1,450,377
06/06/2018 39.77 39.85 39.06 39.13 1,626,748
06/05/2018 40.24 40.31 39.53 39.75 1,967,121
06/04/2018 40.75 40.76 40.1 40.23 1,360,623
06/01/2018 41.3 41.3 40.47 40.63 1,415,365
05/31/2018 41.41 41.81 41.09 41.42 2,012,545
05/30/2018 40.8 41.55 40.74 41.44 2,353,158
05/29/2018 40.65 41.17 40.58 41 2,773,093
05/25/2018 40.74 40.94 40.66 40.79 1,696,361
05/24/2018 40.54 40.865 40.44 40.75 2,062,910
05/23/2018 40.39 40.66 40.26 40.49 1,917,778
05/22/2018 40.32 40.5 40.11 40.28 1,422,296
05/21/2018 40.6 40.71 40.16 40.28 2,436,430
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio