Alliant Energy Corporation - LNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.01	65.71	65.71	66.57	65.48	2.57M
December 03, 2025	66.59	66.38	66.38	66.69	65.85	2.34M
December 02, 2025	67.71	66.53	66.53	67.71	66.52	1.87M
December 01, 2025	69.22	67.6	67.6	69.42	67.53	2.18M
November 28, 2025	69.45	69.47	69.47	69.59	69.16	950,884
November 26, 2025	68.68	69.18	69.18	69.31	68.6	1.58M
November 25, 2025	68.52	68.48	68.48	68.85	67.87	1.56M
November 24, 2025	68.27	68.41	68.41	68.55	67.64	2.01M
November 21, 2025	67.62	68.27	68.27	68.47	67.41	2.23M
November 20, 2025	67.54	67.47	67.47	67.97	67.33	2.6M
November 19, 2025	68.02	67.22	67.22	68.09	67.1	1.72M
November 18, 2025	68.43	68.09	68.09	68.79	67.84	2M
November 17, 2025	67.52	68.1	68.1	68.3	67.46	1.62M
November 14, 2025	67.51	67.33	67.33	67.74	67.1	1.45M
November 13, 2025	68.03	67.42	67.42	68.26	67.3	1.77M
November 12, 2025	67.96	68.14	68.14	68.45	67.77	1.9M
November 11, 2025	67.34	68.02	68.02	68.1	67.11	2.52M
November 10, 2025	67.19	66.96	66.96	67.45	66.64	1.88M
November 07, 2025	66.78	67.34	67.34	68.24	65.78	5.15M
November 06, 2025	66.76	66.74	66.74	67.47	66.7	2.14M
November 05, 2025	66.51	66.85	66.85	67.18	66.4	2.61M
November 04, 2025	66.77	66.59	66.59	66.79	66.2	3.33M
November 03, 2025	66.36	66.47	66.47	66.68	65.93	2.97M
October 31, 2025	67.35	66.82	66.82	67.35	66.66	2.11M
October 30, 2025	67.82	67.93	67.42	68.49	67.76	2.19M
October 29, 2025	67.91	67.79	67.79	68.24	67.53	2.77M
October 28, 2025	68.71	67.98	67.98	68.83	67.74	2.34M
October 27, 2025	68.92	68.86	68.86	69.29	68.04	1.67M
October 24, 2025	69.34	68.97	68.97	69.75	68.91	3.36M
October 23, 2025	68.88	68.6	68.6	69.03	68.04	3.32M
October 22, 2025	68.54	68.56	68.56	68.77	68.1	1.72M
October 21, 2025	68.59	68.22	68.22	68.95	67.79	1.77M
October 20, 2025	68.45	68.59	68.59	68.67	68.06	1.56M
October 17, 2025	68.05	68.07	68.07	68.27	67.73	2.05M
October 16, 2025	68.46	67.6	67.6	69.16	67.46	2.32M
October 15, 2025	68.41	68.63	68.63	68.79	68.3	1.67M
October 14, 2025	68.04	68.33	68.33	68.61	67.78	1.82M
October 13, 2025	67.64	67.66	67.66	68.24	67.32	1.45M
October 10, 2025	67.55	67.75	67.75	68.32	67.39	1.91M
October 09, 2025	68.04	67.24	67.24	68.04	67.16	1.48M
October 08, 2025	68.52	67.87	67.87	68.52	67.31	1.53M
October 07, 2025	68.17	68.07	68.07	68.5	67.68	1.9M
October 06, 2025	66.81	68.12	68.12	68.19	66.77	2.72M
October 03, 2025	66.3	66.8	66.8	67.15	66.23	1.78M
October 02, 2025	66.65	66.31	66.31	66.88	66.14	2.25M
October 01, 2025	67.37	67.11	67.11	67.55	66.95	1.25M
September 30, 2025	66.6	67.41	67.41	67.54	66.45	1.66M
September 29, 2025	66.16	66.78	66.78	66.91	65.82	2M
September 26, 2025	65.49	66.07	66.07	66.25	65.49	1.76M
September 25, 2025	65.47	65.2	65.2	65.94	65.07	2.17M
September 24, 2025	64.99	65.47	65.47	65.54	64.73	2.02M
September 23, 2025	64.19	64.84	64.84	64.86	63.98	1.46M
September 22, 2025	64.16	64.22	64.22	64.37	63.7	1.34M
September 19, 2025	63.96	64.17	64.17	64.48	63.5	2.2M
September 18, 2025	63.67	63.78	63.78	64.15	63.28	1.14M
September 17, 2025	63.99	63.86	63.86	64.43	63.78	1.94M
September 16, 2025	64.54	63.62	63.62	64.67	63.54	1.63M
September 15, 2025	64.86	64.73	64.73	65.04	64.69	862,147
September 12, 2025	64.44	64.86	64.86	65.04	64.44	1.13M
September 11, 2025	63.96	64.66	64.66	64.78	63.75	1.59M

Alliant Energy Corporation (LNT) NASDAQ