Free Trial

Alliant Energy (LNT) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free LNT Stock Alerts
$51.49
+1.33 (+2.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alliant Energy Stock Price Performance

5 Day
Performance
+3.08%
1 Month
Performance
+3.39%
3 Month
Performance
+7.83%
6 Month
Performance
+1.82%
Year-To-Date
Performance
+0.37%
1 Year
Performance
+0.06%
Receive LNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alliant Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

LNT Stock Chart for Friday, May, 31, 2024

LNT Chart by TradingView

Alliant Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$50.16$51.49
+2.65%		$51.53$50.231.92 million shs$13.20 billion
05/30/2024$49.36$50.16
+1.62%		$50.19$49.411.34 million shs$12.86 billion
05/29/2024$49.87$49.36
-1.02%		$49.48$49.051.26 million shs$12.65 billion
05/28/2024$49.95$49.87
-0.16%		$50.53$49.781.41 million shs$12.79 billion
05/27/2024$49.95$49.95$50.30$49.73927,700 shs$12.81 billion
05/24/2024$50.01$49.95
-0.12%		$50.30$49.73927,699 shs$12.81 billion
05/23/2024$51.17$50.01
-2.27%		$50.93$49.981.24 million shs$12.82 billion
05/22/2024$52.12$51.17
-1.82%		$51.98$51.131.07 million shs$13.12 billion
05/21/2024$51.78$52.12
+0.66%		$52.31$51.701.24 million shs$13.36 billion
05/20/2024$51.97$51.78
-0.37%		$52.04$51.66986,477 shs$13.28 billion
05/17/2024$51.97$51.97$52.07$51.671.04 million shs$13.32 billion
05/16/2024$51.99$51.97
-0.04%		$52.30$51.811.32 million shs$13.32 billion
05/15/2024$51.36$51.99
+1.23%		$52.12$51.621.68 million shs$13.33 billion
05/14/2024$51.34$51.36
+0.04%		$51.74$51.111.39 million shs$13.17 billion
05/13/2024$51.33$51.34
+0.02%		$51.95$51.271.06 million shs$13.16 billion
05/10/2024$51.70$51.33
-0.72%		$51.79$51.231.50 million shs$13.16 billion
05/09/2024$51.21$51.70
+0.96%		$51.75$51.001.07 million shs$13.25 billion
05/08/2024$51.13$51.21
+0.16%		$51.39$50.741.51 million shs$13.13 billion
05/07/2024$50.50$51.13
+1.25%		$51.22$50.521.74 million shs$13.09 billion
05/06/2024$50.85$50.50
-0.69%		$51.03$50.261.28 million shs$12.93 billion
05/03/2024$50.85$50.85$51.77$49.952.14 million shs$13.02 billion
05/02/2024$50.36$50.85
+0.97%		$50.85$50.261.98 million shs$13.02 billion
05/01/2024$49.80$50.36
+1.12%		$50.90$49.471.95 million shs$12.90 billion
04/30/2024$49.77$49.80
+0.06%		$50.10$49.132.29 million shs$12.75 billion
04/29/2024$49.59$49.77
+0.36%		$49.79$49.281.66 million shs$12.75 billion
04/26/2024$50.23$49.59
-1.27%		$50.30$49.471.66 million shs$12.70 billion
04/25/2024$50.37$50.23
-0.28%		$50.53$49.711.31 million shs$12.86 billion
04/24/2024$49.97$50.37
+0.80%		$50.51$49.191.34 million shs$12.90 billion
04/23/2024$49.89$49.97
+0.16%		$50.32$49.691.64 million shs$12.80 billion
04/22/2024$49.82$49.89
+0.14%		$50.16$49.241.46 million shs$12.78 billion
04/19/2024$48.84$49.82
+2.01%		$49.92$48.951.38 million shs$12.76 billion
04/18/2024$48.42$48.84
+0.87%		$48.95$48.251.13 million shs$12.51 billion
04/17/2024$47.40$48.42
+2.15%		$48.53$47.621.67 million shs$12.40 billion
04/16/2024$48.00$47.40
-1.25%		$48.10$47.231.77 million shs$12.14 billion
04/15/2024$48.00$48.00$48.48$47.831.91 million shs$12.29 billion
04/12/2024$48.48$48.00
-0.99%		$48.70$47.761.58 million shs$12.29 billion
04/11/2024$48.68$48.48
-0.41%		$48.95$47.902.02 million shs$12.42 billion
04/10/2024$49.99$48.68
-2.62%		$49.18$48.212.05 million shs$12.47 billion
04/09/2024$49.45$49.99
+1.09%		$50.00$49.54990,364 shs$12.80 billion
04/08/2024$48.85$49.45
+1.23%		$49.60$48.661.33 million shs$12.66 billion
You didn’t listen then so you must now (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
04/05/2024$49.13$48.85
-0.57%		$48.97$48.411.82 million shs$12.51 billion
04/04/2024$49.45$49.13
-0.65%		$49.86$48.641.81 million shs$12.58 billion
04/03/2024$49.97$49.45
-1.04%		$50.04$49.411.32 million shs$12.66 billion
04/02/2024$49.68$49.97
+0.58%		$50.34$49.681.26 million shs$12.80 billion
04/01/2024$50.40$49.68
-1.43%		$50.61$49.611.19 million shs$12.72 billion
03/29/2024$50.40$50.40$50.48$49.722.54 million shs$12.91 billion
03/28/2024$49.77$50.40
+1.27%		$50.48$49.722.54 million shs$12.91 billion
03/27/2024$48.26$49.77
+3.13%		$49.79$48.372.06 million shs$12.75 billion
03/26/2024$48.63$48.26
-0.76%		$48.68$48.021.58 million shs$12.36 billion
03/25/2024$48.67$48.63
-0.08%		$48.94$48.39975,508 shs$12.45 billion
03/22/2024$48.90$48.67
-0.47%		$49.20$48.621.43 million shs$12.46 billion
03/21/2024$48.80$48.90
+0.20%		$49.24$48.742.29 million shs$12.52 billion
03/20/2024$48.95$48.80
-0.31%		$49.29$48.541.67 million shs$12.50 billion
03/19/2024$48.61$48.95
+0.70%		$49.14$48.531.71 million shs$12.54 billion
03/18/2024$48.39$48.61
+0.45%		$49.01$48.201.80 million shs$12.45 billion
03/15/2024$48.07$48.39
+0.67%		$48.65$47.984.21 million shs$12.39 billion
03/14/2024$48.93$48.07
-1.76%		$48.99$47.761.81 million shs$12.31 billion
03/13/2024$48.77$48.93
+0.33%		$49.34$48.811.55 million shs$12.53 billion
03/12/2024$49.59$48.77
-1.65%		$49.50$48.451.90 million shs$12.49 billion
03/11/2024$49.34$49.59
+0.51%		$49.97$49.361.77 million shs$12.70 billion
03/08/2024$49.06$49.34
+0.57%		$49.60$48.801.83 million shs$12.64 billion
03/07/2024$48.98$49.06
+0.16%		$49.55$49.052.12 million shs$12.56 billion
03/06/2024$48.51$48.98
+0.97%		$49.28$48.752.05 million shs$12.54 billion
03/05/2024$48.54$48.51
-0.06%		$49.44$48.272.10 million shs$12.42 billion
03/04/2024$47.73$48.54
+1.70%		$48.59$47.441.66 million shs$12.43 billion
03/01/2024$47.75$47.73
-0.04%		$47.73$46.801.81 million shs$12.22 billion
02/29/2024$47.56$47.75
+0.40%		$48.12$47.482.48 million shs$12.23 billion

Related Companies:
This page (NASDAQ:LNT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media