Quantcast

Alliant Energy Corporation Common Stock Historical Stock Prices

LNT 
$42.56
*  
0.10
0.24%
Get LNT Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading LNT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    LNT Pre-Market
 
 
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 15-JUL-2018 TO 15-OCT-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 42.44 42.87 42.35 42.56 1,723,092
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
09/13/2018 43.66 43.9 43.36 43.9 802,435
09/12/2018 43.55 43.89 43.46 43.59 779,338
09/11/2018 44.05 44.05 43.54 43.6 916,246
09/10/2018 43.47 43.93 43.41 43.78 1,084,917
09/07/2018 43.58 43.76 43.23 43.27 1,424,714
09/06/2018 43.69 44 43.33 43.86 1,092,302
09/05/2018 43.09 43.75 43.09 43.73 952,121
09/04/2018 42.72 43.275 42.71 43.09 918,723
08/31/2018 43 43.22 42.695 42.84 1,275,559
08/30/2018 43.05 43.17 42.88 42.99 862,065
08/29/2018 42.69 42.95 42.61 42.92 715,212
08/28/2018 42.72 42.83 42.51 42.6 825,137
08/27/2018 43.24 43.35 42.59 42.79 672,118
08/24/2018 42.93 43.235 42.71 43.18 825,290
08/23/2018 42.89 43.28 42.73 43.04 1,038,150
08/22/2018 43.22 43.3 42.71 42.85 813,624
08/21/2018 43.38 43.52 43.02 43.2 937,574
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LNT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio