Quantcast

Alliant Energy Corporation Common Stock Historical Stock Prices

LNT 
$45.32
*  
0.80
1.73%
Get LNT Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading LNT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
16:00 45.74 45.85 44.95 45.32 7,141,594
12/14/2018 45.73 45.85 44.95 45.32 7,159,108
12/13/2018 45.81 46.31 45.81 46.12 1,846,577
12/12/2018 46.22 46.5 45.81 45.89 1,398,415
12/11/2018 45.96 46.45 45.72 46.28 1,300,204
12/10/2018 45.89 46.09 45.19 45.94 1,471,356
12/07/2018 45.74 46.04 45.29 45.84 1,323,382
12/06/2018 46.31 46.39 45.15 45.72 2,172,615
12/04/2018 46.1 46.5831 45.94 46.17 1,346,502
12/03/2018 45.37 45.93 44.74 45.9 1,217,281
11/30/2018 44.83 45.41 44.65 45.39 1,889,342
11/29/2018 44.77 44.77 44.12 44.67 1,204,781
11/28/2018 44.8 45.05 44.59 44.77 1,576,389
11/27/2018 44.32 44.82 44.11 44.79 1,408,871
11/26/2018 43.97 44.32 43.7801 44.29 1,385,095
11/23/2018 44.14 44.14 43.84 43.98 636,760
11/21/2018 44.66 44.86 43.96 44.07 1,964,320
11/20/2018 45.61 46.05 45.08 45.26 1,250,871
11/19/2018 45.22 45.64 45.03 45.38 1,526,198
11/16/2018 45.58 45.69 44.93 45.25 1,211,665
11/15/2018 44.4 45.23 44.12 45.12 1,791,404
11/14/2018 44.9 45.06 44.505 44.66 1,821,568
11/13/2018 45.26 45.36 44.77 45.12 2,698,208
11/12/2018 44.44 45.73 44.3 45.19 2,003,652
11/09/2018 43.87 44.74 43.82 44.61 1,448,368
11/08/2018 43.91 44 43.295 43.83 1,307,734
11/07/2018 44.18 44.28 43.32 43.83 2,145,035
11/06/2018 43.01 43.42 42.96 43.36 1,331,009
11/05/2018 42.6 43.16 42.59 42.95 1,658,560
11/02/2018 43.03 43.13 42.22 42.47 1,845,687
11/01/2018 42.98 43.07 42.63 42.86 1,814,346
10/31/2018 43.14 43.37 42.55 42.98 2,175,633
10/30/2018 43.53 43.68 42.92 43.51 1,974,930
10/29/2018 42.92 43.75 42.92 43.63 1,657,456
10/26/2018 43.7 43.85 42.52 42.86 2,130,307
10/25/2018 44 44.0048 43.19 43.52 1,871,092
10/24/2018 43.76 44.57 43.44 44.34 1,660,776
10/23/2018 43.94 44.16 43.34 43.6 1,618,659
10/22/2018 43.98 44.17 43.48 43.67 1,058,229
10/19/2018 43.38 44.23 43.35 44.05 1,550,602
10/18/2018 43.31 43.55 43.08 43.32 1,193,059
10/17/2018 43.05 43.3007 42.82 43.23 1,232,625
10/16/2018 42.57 43.32 42.29 43.08 1,279,206
10/15/2018 42.47 42.87 42.35 42.56 1,723,463
10/12/2018 42.53 42.67 42.01 42.46 1,562,701
10/11/2018 44.12 44.12 42.55 42.62 2,493,312
10/10/2018 43.98 44.7 43.91 43.91 1,857,963
10/09/2018 44.18 44.54 43.9 44.1 1,674,594
10/08/2018 43.71 44.44 43.65 44.11 1,433,020
10/05/2018 42.77 43.74 42.77 43.61 1,284,004
10/04/2018 42.43 42.92 42.03 42.77 1,158,241
10/03/2018 43.1 43.3 42.135 42.56 1,500,811
10/02/2018 42.53 43.29 42.42 43.12 1,600,836
10/01/2018 42.43 42.55 42.16 42.41 1,739,427
09/28/2018 42.27 42.59 42.15 42.57 2,945,050
09/27/2018 41.88 42.45 41.73 42.06 2,046,115
09/26/2018 42.38 42.565 41.76 41.78 1,280,678
09/25/2018 42.88 42.89 42.19 42.24 837,345
09/24/2018 43.18 43.31 42.92 42.92 1,240,784
09/21/2018 43.1 43.47 42.78 43.23 2,956,516
09/20/2018 42.78 43.12 42.47 43.12 909,504
09/19/2018 43.9 43.92 42.62 42.84 1,370,090
09/18/2018 44.16 44.18 43.63 43.84 1,178,763
09/17/2018 43.96 44.07 43.69 43.99 862,880
09/14/2018 43.68 43.87 43.23 43.83 1,081,360
*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