5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
+10.45%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+23.94%
Alliant Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $60.22 | $60.55 (0.55%) | $60.73 | $59.96 | 1.67 M | $15.54 B |
| 01/16/2025 | $58.61 | $60.07 (2.49%) | $60.11 | $58.30 | 1.23 M | $15.41 B |
| 01/15/2025 | $58.30 | $58.47 (0.29%) | $58.87 | $58.14 | 1.42 M | $15.00 B |
| 01/14/2025 | $56.83 | $57.79 (1.69%) | $57.86 | $56.81 | 1.57 M | $14.83 B |
| 01/13/2025 | $56.78 | $56.98 (0.35%) | $57.17 | $56.30 | 1.39 M | $14.62 B |
| 01/10/2025 | $57.83 | $56.66 (-2.02%) | $57.93 | $56.64 | 1.38 M | $14.54 B |
| 01/08/2025 | $57.28 | $58.20 (1.61%) | $58.25 | $56.87 | 1.17 M | $14.93 B |
| 01/07/2025 | $57.18 | $57.36 (0.31%) | $57.94 | $57.06 | 1.26 M | $14.72 B |
| 01/06/2025 | $58.02 | $57.31 (-1.22%) | $58.23 | $57.13 | 2.02 M | $14.71 B |
| 01/03/2025 | $58.71 | $58.34 (-0.63%) | $58.72 | $58.23 | 1.44 M | $14.97 B |
| 01/02/2025 | $59.31 | $58.51 (-1.35%) | $59.73 | $58.45 | 1.01 M | $15.01 B |
| 12/31/2024 | $59.53 | $59.14 (-0.66%) | $59.70 | $58.83 | 864,721 | $15.18 B |
| 12/30/2024 | $59.53 | $59.33 (-0.34%) | $59.53 | $58.84 | 1.27 M | $15.22 B |
| 12/27/2024 | $59.28 | $59.54 (0.44%) | $60.09 | $58.64 | 728,937 | $15.28 B |
| 12/26/2024 | $59.38 | $59.65 (0.45%) | $59.83 | $59.30 | 844,500 | $15.31 B |
| 12/24/2024 | $59.22 | $59.62 (0.68%) | $59.63 | $59.01 | 397,346 | $15.30 B |
| 12/23/2024 | $58.73 | $59.26 (0.9%) | $59.33 | $58.33 | 1.24 M | $15.21 B |
| 12/20/2024 | $58.48 | $58.95 (0.8%) | $59.10 | $58.37 | 2.62 M | $15.13 B |
| 12/19/2024 | $57.89 | $58.26 (0.64%) | $59.08 | $57.89 | 1.73 M | $14.95 B |
| 12/18/2024 | $59.62 | $58.15 (-2.47%) | $59.71 | $58.11 | 2.04 M | $14.92 B |
| 12/17/2024 | $59.52 | $59.57 (0.08%) | $59.93 | $59.25 | 1.51 M | $15.29 B |
| 12/16/2024 | $60.41 | $59.88 (-0.88%) | $60.74 | $59.85 | 1.38 M | $15.37 B |
| 12/13/2024 | $60.51 | $60.45 (-0.1%) | $60.94 | $60.31 | 855,918 | $15.51 B |
| 12/12/2024 | $60.39 | $60.47 (0.13%) | $60.70 | $59.91 | 1.26 M | $15.52 B |
| 12/11/2024 | $60.80 | $60.41 (-0.64%) | $60.82 | $60.24 | 1.25 M | $15.50 B |
| 12/10/2024 | $60.65 | $60.70 (0.08%) | $61.05 | $59.71 | 1.05 M | $15.58 B |
| 12/09/2024 | $60.85 | $60.91 (0.1%) | $61.16 | $60.63 | 1.39 M | $15.63 B |
| 12/06/2024 | $61.57 | $61.06 (-0.83%) | $61.68 | $60.80 | 1.77 M | $15.67 B |
| 12/05/2024 | $61.58 | $61.54 (-0.06%) | $62.12 | $61.24 | 1.23 M | $15.79 B |
| 12/04/2024 | $61.95 | $61.78 (-0.27%) | $62.12 | $61.57 | 1.49 M | $15.85 B |
| 12/03/2024 | $62.66 | $61.83 (-1.32%) | $62.82 | $61.81 | 1.17 M | $15.87 B |
| 12/02/2024 | $63.20 | $62.28 (-1.46%) | $63.38 | $61.90 | 1.37 M | $15.98 B |
| 11/29/2024 | $63.33 | $63.20 (-0.21%) | $63.57 | $63.11 | 838,038 | $16.22 B |
| 11/27/2024 | $63.72 | $63.59 (-0.2%) | $64.05 | $63.37 | 1.38 M | $16.32 B |
| 11/26/2024 | $63.91 | $63.34 (-0.89%) | $63.92 | $63.08 | 1.72 M | $16.25 B |
| 11/25/2024 | $63.84 | $63.63 (-0.33%) | $64.19 | $63.14 | 2.36 M | $16.33 B |
| 11/22/2024 | $63.57 | $63.32 (-0.39%) | $63.63 | $63.13 | 1.46 M | $16.25 B |
| 11/21/2024 | $62.23 | $63.20 (1.56%) | $63.27 | $62.01 | 1.37 M | $16.22 B |
| 11/20/2024 | $62.23 | $62.23 (0%) | $62.59 | $61.67 | 1.35 M | $15.97 B |
| 11/19/2024 | $61.49 | $62.25 (1.24%) | $62.32 | $61.13 | 1.42 M | $15.97 B |
| 11/18/2024 | $60.79 | $61.81 (1.68%) | $61.93 | $60.69 | 2.05 M | $15.86 B |
| 11/15/2024 | $59.45 | $60.98 (2.57%) | $61.04 | $59.40 | 2.28 M | $15.65 B |
| 11/14/2024 | $60.16 | $59.50 (-1.1%) | $60.24 | $59.44 | 2.02 M | $15.27 B |
| 11/13/2024 | $60.08 | $60.14 (0.1%) | $60.23 | $59.36 | 1.75 M | $15.43 B |
| 11/12/2024 | $59.92 | $59.93 (0.02%) | $60.53 | $59.78 | 2.73 M | $15.38 B |
| 11/11/2024 | $57.78 | $59.92 (3.7%) | $60.02 | $57.78 | 3.30 M | $15.38 B |
| 11/08/2024 | $56.43 | $57.75 (2.34%) | $57.98 | $56.20 | 2.34 M | $14.82 B |
| 11/07/2024 | $57.05 | $56.24 (-1.42%) | $57.34 | $56.08 | 2.42 M | $14.43 B |
| 11/06/2024 | $57.49 | $57.00 (-0.85%) | $57.56 | $56.26 | 2.48 M | $14.63 B |
| 11/05/2024 | $57.34 | $58.12 (1.36%) | $58.17 | $57.22 | 1.50 M | $14.91 B |
| 11/04/2024 | $57.56 | $57.51 (-0.09%) | $58.14 | $57.00 | 2.40 M | $14.76 B |
| 11/01/2024 | $58.84 | $57.74 (-1.87%) | $59.67 | $57.36 | 3.22 M | $14.82 B |
| 10/31/2024 | $58.94 | $60.00 (1.8%) | $60.46 | $58.94 | 3.11 M | $15.40 B |
| 10/30/2024 | $59.82 | $59.28 (-0.9%) | $60.06 | $59.14 | 1.83 M | $15.21 B |
| 10/29/2024 | $60.55 | $59.70 (-1.4%) | $60.69 | $59.67 | 1.85 M | $15.32 B |
| 10/28/2024 | $60.98 | $61.14 (0.26%) | $61.34 | $60.93 | 1.18 M | $15.69 B |
| 10/25/2024 | $62.13 | $60.74 (-2.24%) | $62.14 | $60.68 | 976,400 | $15.57 B |
| 10/24/2024 | $61.92 | $61.91 (-0.02%) | $62.14 | $61.61 | 1.05 M | $15.87 B |
| 10/23/2024 | $61.09 | $61.92 (1.36%) | $61.94 | $60.92 | 1.08 M | $15.88 B |
| 10/22/2024 | $60.96 | $61.04 (0.13%) | $61.32 | $60.73 | 1.27 M | $15.65 B |
| 10/21/2024 | $62.23 | $61.36 (-1.4%) | $62.24 | $61.32 | 973,100 | $15.73 B |