Alliant Energy Corporation - Common Stock (LNT)

Last Price71.61

Change-0.56 (-0.78%)

NASDAQ· Last Trade: May 31st, 9:49 PM EDT

Historical Prices For Alliant Energy Corporation - Common Stock (LNT)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	72.17	72.28	71.39	71.61	3,001,707	71.61
5/28/2026	73.75	73.86	71.91	72.17	2,260,102	72.17
5/27/2026	73.51	74.00	73.11	73.75	2,127,351	73.75
5/26/2026	74.23	74.67	73.44	73.68	1,439,896	73.68
5/22/2026	73.28	74.07	73.05	73.95	1,950,577	73.95
5/21/2026	72.34	73.57	72.31	73.28	2,988,904	73.28
5/20/2026	73.23	73.57	72.43	72.50	2,729,406	72.50
5/19/2026	72.00	73.13	71.71	73.00	2,832,310	73.00
5/18/2026	71.48	72.15	71.20	72.09	2,114,241	72.09
5/15/2026	72.45	72.45	70.89	70.90	2,626,999	70.90
5/14/2026	72.52	72.85	72.09	72.45	1,557,979	72.45
5/13/2026	72.02	72.73	71.69	72.30	2,590,412	72.30
5/12/2026	72.50	72.94	71.72	72.59	3,458,923	72.59
5/11/2026	72.14	72.76	72.06	72.47	1,671,698	72.47
5/08/2026	71.98	72.27	71.46	71.76	2,582,625	71.76
5/07/2026	72.04	72.26	71.48	71.69	2,914,695	71.69
5/06/2026	73.07	73.52	72.11	72.31	3,077,012	72.31
5/05/2026	73.57	73.91	72.81	73.07	3,416,801	73.07
5/04/2026	73.41	74.16	72.69	73.68	3,435,295	73.68
5/01/2026	73.43	75.76	72.59	74.06	4,344,324	74.06
4/30/2026	71.52	73.71	71.52	73.43	3,934,758	73.43
4/29/2026	72.46	72.59	71.69	72.00	1,776,114	72.00
4/28/2026	72.67	73.19	72.27	72.46	1,726,320	72.46
4/27/2026	72.31	72.87	72.19	72.42	1,412,493	72.42
4/24/2026	72.37	72.79	71.97	72.31	2,065,396	72.31
4/23/2026	71.55	72.86	71.45	72.63	2,096,981	72.63
4/22/2026	71.60	72.02	70.61	70.96	1,852,194	70.96
4/21/2026	72.55	73.27	71.10	71.14	1,904,910	71.14
4/20/2026	72.69	73.32	72.27	72.40	1,722,396	72.40
4/17/2026	72.47	72.92	71.73	72.83	1,784,721	72.83
4/16/2026	71.93	72.83	71.89	72.77	2,130,190	72.77
4/15/2026	71.99	72.38	71.37	72.18	2,082,958	72.18
4/14/2026	72.51	72.52	71.65	72.30	1,501,166	72.30
4/13/2026	73.14	73.35	71.98	72.51	1,822,663	72.51
4/10/2026	73.40	73.78	72.86	73.10	2,036,094	73.10
4/09/2026	72.99	74.40	72.93	73.72	1,730,800	73.72
4/08/2026	72.26	73.00	71.56	72.99	1,537,426	72.99
4/07/2026	72.10	73.14	72.10	72.65	1,538,089	72.65
4/06/2026	72.50	72.99	72.34	72.46	1,345,712	72.46
4/02/2026	72.14	72.99	71.89	72.85	1,668,441	72.85
4/01/2026	71.36	72.35	71.32	71.94	1,823,063	71.94
3/31/2026	71.55	71.83	70.56	71.76	2,376,522	71.76
3/30/2026	71.51	71.81	71.10	71.49	1,781,413	71.49
3/27/2026	70.34	71.25	70.05	70.52	2,057,257	70.52
3/26/2026	69.77	70.47	69.63	70.26	1,342,349	70.26
3/25/2026	70.00	70.38	69.48	69.77	1,333,912	69.77
3/24/2026	68.93	70.45	68.86	69.66	1,680,755	69.66
3/23/2026	69.90	69.90	68.71	69.17	3,157,970	69.17
3/20/2026	71.04	71.56	68.11	68.71	4,456,922	68.71
3/19/2026	71.78	72.23	70.60	71.32	1,962,477	71.32
3/18/2026	72.27	72.35	71.72	71.76	1,802,684	71.76
3/17/2026	73.34	73.36	72.47	72.63	1,368,504	72.63
3/16/2026	73.41	73.41	72.71	73.03	1,704,464	73.03
3/13/2026	72.31	72.96	72.14	72.79	1,680,243	72.79
3/12/2026	70.59	72.37	70.59	71.57	2,503,806	71.57
3/11/2026	71.19	71.62	70.62	70.81	2,271,199	70.81
3/10/2026	71.23	71.87	70.90	71.04	2,150,395	71.04
3/09/2026	71.55	71.75	70.67	71.61	2,144,186	71.61
3/06/2026	71.05	71.77	70.80	71.55	2,213,178	71.55
3/05/2026	71.76	72.19	70.92	71.34	2,672,056	71.34
3/04/2026	72.03	72.43	71.37	72.30	1,858,766	72.30
3/03/2026	71.51	72.65	70.80	72.23	2,856,841	72.23
3/02/2026	72.10	72.63	71.87	72.33	2,980,053	72.33