Alliant Energy Corporation
67.86USD
-0.7500 (-1.09%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 68.61 | 2,045,300 |
| Fr 09/04/26 | 67.97 | 1,849,800 |
| Th 09/03/26 | 68.00 | 2,345,900 |
| We 09/02/26 | 67.74 | 2,293,100 |
| Tu 09/01/26 | 67.92 | 2,748,601 |
| Mo 08/31/26 | 67.98 | 2,334,076 |
| Fr 08/28/26 | 68.03 | 2,044,512 |
| Th 08/27/26 | 68.21 | 1,503,963 |
| We 08/26/26 | 68.92 | 1,689,503 |
| Tu 08/25/26 | 68.34 | 1,363,170 |
| Mo 08/24/26 | 68.42 | 1,776,071 |
| Fr 08/21/26 | 67.86 | 1,956,200 |
| Th 08/20/26 | 69.46 | 1,765,400 |
| We 08/19/26 | 70.15 | 1,936,100 |
| Tu 08/18/26 | 69.98 | 2,018,100 |
| Mo 08/17/26 | 70.35 | 2,058,000 |
| Fr 08/14/26 | 70.60 | 1,610,200 |
| Th 08/13/26 | 70.20 | 3,255,600 |
| We 08/12/26 | 70.24 | 5,651,600 |
| Tu 08/11/26 | 68.58 | 2,915,600 |
| Mo 08/10/26 | 68.21 | 2,749,800 |
| Fr 08/07/26 | 69.37 | 2,152,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 69.52 | 2,000,300 |
| We 08/05/26 | 70.20 | 2,560,600 |
| Tu 08/04/26 | 70.66 | 3,365,000 |
| Mo 08/03/26 | 71.27 | 3,303,500 |
| Fr 07/31/26 | 70.78 | 3,240,100 |
| Th 07/30/26 | 70.89 | 3,165,400 |
| We 07/29/26 | 72.00 | 3,418,900 |
| Tu 07/28/26 | 73.79 | 2,099,000 |
| Mo 07/27/26 | 73.93 | 2,139,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 77.65 | 1,994,100 |
| Mo 07/06/26 | 76.58 | 2,250,200 |
| Th 07/02/26 | 78.03 | 2,563,200 |
| We 07/01/26 | 75.79 | 2,220,700 |
| Tu 06/30/26 | 76.29 | 2,388,700 |
| Mo 06/29/26 | 77.18 | 2,427,700 |
| Fr 06/26/26 | 77.25 | 2,920,500 |
| Th 06/25/26 | 76.19 | 2,744,600 |
| We 06/24/26 | 75.59 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 70.79 | 3,063,300 |
| Tu 06/02/26 | 70.96 | 2,432,100 |
| Mo 06/01/26 | 69.57 | 2,198,200 |
| Fr 05/29/26 | 71.61 | 3,001,700 |
| Th 05/28/26 | 72.17 | 2,260,100 |
| We 05/27/26 | 73.75 | 2,127,400 |
| Tu 05/26/26 | 73.68 | 1,439,900 |
| Fr 05/22/26 | 73.95 | 1,950,600 |
| Th 05/21/26 | 73.28 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 74.06 | 4,344,300 |
| Th 04/30/26 | 73.43 | 3,934,800 |
| We 04/29/26 | 72.00 | 1,775,700 |
| Tu 04/28/26 | 72.46 | 1,726,300 |
| Mo 04/27/26 | 72.42 | 1,412,500 |
| Fr 04/24/26 | 72.31 | 2,065,400 |
| Th 04/23/26 | 72.63 | 2,097,000 |
| We 04/22/26 | 70.96 | 1,852,200 |
| Tu 04/21/26 | 71.14 | 1,904,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.76 | 2,376,500 |
| Mo 03/30/26 | 71.49 | 1,781,400 |
| Fr 03/27/26 | 70.52 | 2,057,300 |
| Th 03/26/26 | 70.26 | 1,342,300 |
| We 03/25/26 | 69.77 | 1,333,900 |
| Tu 03/24/26 | 69.66 | 1,680,800 |
| Mo 03/23/26 | 69.17 | 3,150,500 |
| Fr 03/20/26 | 68.71 | 4,456,700 |
| Th 03/19/26 | 71.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 72.34 | 5,649,800 |
| Th 02/26/26 | 71.45 | 7,931,100 |
| We 02/25/26 | 71.26 | 3,107,100 |
| Tu 02/24/26 | 71.63 | 2,911,200 |
| Mo 02/23/26 | 71.91 | 3,943,200 |
| Fr 02/20/26 | 71.01 | 4,015,100 |
| Th 02/19/26 | 70.01 | 3,342,400 |
| We 02/18/26 | 69.53 | 2,799,400 |
| Tu 02/17/26 | 71.10 | 2,725,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 67.19 | 1,859,700 |
| Mo 01/26/26 | 67.01 | 1,842,200 |
| Fr 01/23/26 | 66.83 | 2,395,400 |
| Th 01/22/26 | 66.87 | 1,869,700 |
| We 01/21/26 | 67.44 | 2,837,800 |
| Tu 01/20/26 | 67.28 | 1,902,400 |
| Fr 01/16/26 | 67.34 | 2,083,800 |
| Th 01/15/26 | 67.06 | 2,146,800 |
| We 01/14/26 | 66.86 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 65.26 | 1,525,600 |
| Mo 12/22/25 | 65.03 | 2,132,200 |
| Fr 12/19/25 | 64.63 | 3,877,900 |
| Th 12/18/25 | 65.69 | 1,611,100 |
| We 12/17/25 | 65.48 | 2,198,400 |
| Tu 12/16/25 | 65.26 | 1,456,700 |
| Mo 12/15/25 | 65.63 | 1,744,200 |
| Fr 12/12/25 | 65.33 | 1,530,000 |
| Th 12/11/25 | 64.93 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 67.47 | 2,624,900 |
| We 11/19/25 | 67.22 | 1,783,800 |
| Tu 11/18/25 | 68.09 | 1,999,300 |
| Mo 11/17/25 | 68.10 | 1,619,700 |
| Fr 11/14/25 | 67.33 | 1,451,600 |
| Th 11/13/25 | 67.42 | 1,771,800 |
| We 11/12/25 | 68.14 | 1,895,800 |
| Tu 11/11/25 | 68.02 | 2,515,400 |
| Mo 11/10/25 | 66.96 | 1,879,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 68.22 | 1,766,400 |
| Mo 10/20/25 | 68.59 | 1,563,300 |
| Fr 10/17/25 | 68.07 | 2,052,600 |
| Th 10/16/25 | 67.60 | 2,323,100 |
| We 10/15/25 | 68.63 | 1,707,000 |
| Tu 10/14/25 | 68.33 | 1,816,700 |
| Mo 10/13/25 | 67.66 | 1,449,300 |
| Fr 10/10/25 | 67.75 | 1,907,200 |
| Th 10/09/25 | 67.24 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 64.17 | 2,539,600 |
| Th 09/18/25 | 63.78 | 1,143,400 |
| We 09/17/25 | 63.86 | 1,944,700 |
| Tu 09/16/25 | 63.62 | 1,632,500 |
| Mo 09/15/25 | 64.73 | 862,100 |
| Fr 09/12/25 | 64.86 | 1,127,300 |
| Th 09/11/25 | 64.66 | 1,588,800 |
| We 09/10/25 | 63.99 | 1,612,700 |
| Tu 09/09/25 | 64.01 | 1,656,300 |
| Fr 07/24/26 | 74.94 | 1,957,500 |
| Th 07/23/26 | 74.42 | 1,784,600 |
| We 07/22/26 | 74.02 | 2,126,600 |
| Tu 07/21/26 | 73.11 | 3,618,300 |
| Mo 07/20/26 | 73.96 | 2,193,000 |
| Fr 07/17/26 | 74.82 | 2,019,700 |
| Th 07/16/26 | 75.75 | 3,071,800 |
| We 07/15/26 | 74.55 | 3,171,500 |
| Tu 07/14/26 | 76.31 | 1,795,700 |
| Mo 07/13/26 | 76.63 | 2,279,300 |
| Fr 07/10/26 | 76.40 | 1,680,600 |
| Th 07/09/26 | 75.70 | 1,371,800 |
| We 07/08/26 | 76.37 | 2,857,100 |
| 2,496,400 |
| Tu 06/23/26 | 74.57 | 3,222,600 |
| Mo 06/22/26 | 73.21 | 2,712,000 |
| Th 06/18/26 | 73.00 | 4,271,600 |
| We 06/17/26 | 72.82 | 3,351,500 |
| Tu 06/16/26 | 73.84 | 2,427,400 |
| Mo 06/15/26 | 73.55 | 1,551,700 |
| Fr 06/12/26 | 73.11 | 1,553,700 |
| Th 06/11/26 | 72.62 | 2,283,700 |
| We 06/10/26 | 73.00 | 2,945,000 |
| Tu 06/09/26 | 72.37 | 2,687,400 |
| Mo 06/08/26 | 71.71 | 2,889,300 |
| Fr 06/05/26 | 72.87 | 2,776,100 |
| Th 06/04/26 | 71.39 | 1,720,900 |
| 2,988,900 |
| We 05/20/26 | 72.50 | 2,729,400 |
| Tu 05/19/26 | 73.00 | 2,832,300 |
| Mo 05/18/26 | 72.09 | 2,114,200 |
| Fr 05/15/26 | 70.90 | 2,627,000 |
| Th 05/14/26 | 72.45 | 1,558,000 |
| We 05/13/26 | 72.30 | 2,590,400 |
| Tu 05/12/26 | 72.59 | 3,458,900 |
| Mo 05/11/26 | 72.47 | 1,671,700 |
| Fr 05/08/26 | 71.76 | 2,582,600 |
| Th 05/07/26 | 71.69 | 2,914,700 |
| We 05/06/26 | 72.31 | 2,933,000 |
| Tu 05/05/26 | 73.07 | 3,416,800 |
| Mo 05/04/26 | 73.68 | 3,435,000 |
| Mo 04/20/26 | 72.40 | 1,722,400 |
| Fr 04/17/26 | 72.83 | 1,784,600 |
| Th 04/16/26 | 72.77 | 2,130,200 |
| We 04/15/26 | 72.18 | 2,083,000 |
| Tu 04/14/26 | 72.30 | 1,501,200 |
| Mo 04/13/26 | 72.51 | 1,822,700 |
| Fr 04/10/26 | 73.10 | 2,036,100 |
| Th 04/09/26 | 73.72 | 1,730,800 |
| We 04/08/26 | 72.99 | 1,537,400 |
| Tu 04/07/26 | 72.65 | 1,537,900 |
| Mo 04/06/26 | 72.45 | 1,345,700 |
| Th 04/02/26 | 72.85 | 1,668,400 |
| We 04/01/26 | 71.94 | 1,823,000 |
| 1,962,400 |
| We 03/18/26 | 71.76 | 1,802,700 |
| Tu 03/17/26 | 72.63 | 1,368,500 |
| Mo 03/16/26 | 73.03 | 1,704,500 |
| Fr 03/13/26 | 72.79 | 1,680,200 |
| Th 03/12/26 | 71.57 | 2,503,800 |
| We 03/11/26 | 70.81 | 2,271,200 |
| Tu 03/10/26 | 71.04 | 2,150,100 |
| Mo 03/09/26 | 71.61 | 2,144,200 |
| Fr 03/06/26 | 71.55 | 2,213,200 |
| Th 03/05/26 | 71.34 | 2,672,100 |
| We 03/04/26 | 72.30 | 1,858,100 |
| Tu 03/03/26 | 72.23 | 2,795,900 |
| Mo 03/02/26 | 72.33 | 2,980,100 |
| Fr 02/13/26 | 71.19 | 2,761,800 |
| Th 02/12/26 | 69.68 | 3,093,300 |
| We 02/11/26 | 68.23 | 1,642,800 |
| Tu 02/10/26 | 68.01 | 2,497,600 |
| Mo 02/09/26 | 66.90 | 1,707,400 |
| Fr 02/06/26 | 66.69 | 4,807,300 |
| Th 02/05/26 | 66.83 | 3,232,800 |
| We 02/04/26 | 66.75 | 3,706,500 |
| Tu 02/03/26 | 66.53 | 3,097,700 |
| Mo 02/02/26 | 65.11 | 2,975,700 |
| Fr 01/30/26 | 65.91 | 2,678,400 |
| Th 01/29/26 | 66.33 | 4,587,000 |
| We 01/28/26 | 66.26 | 3,204,300 |
| 1,962,300 |
| Tu 01/13/26 | 66.17 | 2,570,500 |
| Mo 01/12/26 | 65.17 | 1,783,900 |
| Fr 01/09/26 | 65.02 | 2,049,800 |
| Th 01/08/26 | 65.55 | 2,534,000 |
| We 01/07/26 | 64.60 | 2,596,700 |
| Tu 01/06/26 | 65.38 | 1,595,200 |
| Mo 01/05/26 | 64.90 | 2,571,200 |
| Fr 01/02/26 | 65.59 | 1,354,400 |
| We 12/31/25 | 65.01 | 1,132,900 |
| Tu 12/30/25 | 65.42 | 854,500 |
| Mo 12/29/25 | 65.42 | 1,080,500 |
| Fr 12/26/25 | 65.24 | 1,004,300 |
| We 12/24/25 | 65.45 | 718,700 |
| 1,388,900 |
| We 12/10/25 | 64.81 | 3,338,600 |
| Tu 12/09/25 | 64.89 | 1,296,500 |
| Mo 12/08/25 | 64.78 | 1,920,900 |
| Fr 12/05/25 | 65.50 | 1,306,700 |
| Th 12/04/25 | 65.71 | 2,795,400 |
| We 12/03/25 | 66.38 | 2,336,900 |
| Tu 12/02/25 | 66.53 | 1,868,400 |
| Mo 12/01/25 | 67.60 | 2,177,800 |
| Fr 11/28/25 | 69.47 | 950,900 |
| We 11/26/25 | 69.18 | 1,578,700 |
| Tu 11/25/25 | 68.48 | 1,561,600 |
| Mo 11/24/25 | 68.41 | 2,005,000 |
| Fr 11/21/25 | 68.27 | 2,225,400 |
| Fr 11/07/25 | 67.34 | 5,146,400 |
| Th 11/06/25 | 66.74 | 2,143,200 |
| We 11/05/25 | 66.85 | 2,610,800 |
| Tu 11/04/25 | 66.59 | 3,326,300 |
| Mo 11/03/25 | 66.47 | 2,968,100 |
| Fr 10/31/25 | 66.82 | 2,113,800 |
| Th 10/30/25 | 67.93 | 2,191,400 |
| We 10/29/25 | 67.79 | 2,768,800 |
| Tu 10/28/25 | 67.98 | 2,342,500 |
| Mo 10/27/25 | 68.86 | 1,673,500 |
| Fr 10/24/25 | 68.97 | 3,364,400 |
| Th 10/23/25 | 68.60 | 3,381,700 |
| We 10/22/25 | 68.56 | 2,017,000 |
| 1,481,100 |
| We 10/08/25 | 67.87 | 1,530,100 |
| Tu 10/07/25 | 68.07 | 1,898,100 |
| Mo 10/06/25 | 68.12 | 2,723,900 |
| Fr 10/03/25 | 66.80 | 1,782,100 |
| Th 10/02/25 | 66.31 | 2,247,400 |
| We 10/01/25 | 67.11 | 1,248,900 |
| Tu 09/30/25 | 67.41 | 1,663,600 |
| Mo 09/29/25 | 66.78 | 1,997,300 |
| Fr 09/26/25 | 66.07 | 1,760,000 |
| Th 09/25/25 | 65.20 | 2,234,000 |
| We 09/24/25 | 65.47 | 2,023,700 |
| Tu 09/23/25 | 64.84 | 1,510,300 |
| Mo 09/22/25 | 64.22 | 1,340,400 |
| Mo 09/08/25 | 64.05 | 1,911,800 |