5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+9.76%
YEAR-TO-DATE PERFORMANCE
+10.15%
1 YEAR PERFORMANCE
+18.66%
Alliant Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $76.53 | $77.25 (0.94%) | $77.36 | $76.33 | 2.92 M | $19.88 B |
| 06/25/2026 | $75.82 | $76.19 (0.49%) | $76.60 | $75.33 | 2.74 M | $19.61 B |
| 06/24/2026 | $74.99 | $75.59 (0.8%) | $75.69 | $74.52 | 2.50 M | $19.46 B |
| 06/23/2026 | $73.65 | $74.57 (1.25%) | $74.66 | $73.15 | 3.22 M | $19.19 B |
| 06/22/2026 | $72.93 | $73.21 (0.38%) | $74.00 | $72.81 | 2.71 M | $18.84 B |
| 06/18/2026 | $73.62 | $73.00 (-0.84%) | $73.71 | $72.53 | 4.27 M | $18.79 B |
| 06/17/2026 | $73.31 | $72.82 (-0.67%) | $73.91 | $72.61 | 3.35 M | $18.74 B |
| 06/16/2026 | $73.74 | $73.84 (0.14%) | $74.56 | $73.50 | 2.43 M | $19.01 B |
| 06/15/2026 | $72.84 | $73.55 (0.97%) | $73.74 | $72.24 | 1.55 M | $18.93 B |
| 06/12/2026 | $72.83 | $73.11 (0.38%) | $73.42 | $72.78 | 1.55 M | $18.82 B |
| 06/11/2026 | $73.28 | $72.62 (-0.9%) | $73.74 | $72.54 | 2.28 M | $18.69 B |
| 06/10/2026 | $72.93 | $73.00 (0.1%) | $73.62 | $72.53 | 2.95 M | $18.79 B |
| 06/09/2026 | $71.69 | $72.37 (0.95%) | $72.81 | $71.36 | 2.69 M | $18.63 B |
| 06/08/2026 | $72.63 | $71.71 (-1.27%) | $73.14 | $71.62 | 2.89 M | $18.46 B |
| 06/05/2026 | $71.56 | $72.87 (1.83%) | $73.24 | $71.55 | 2.78 M | $18.76 B |
| 06/04/2026 | $71.50 | $71.39 (-0.15%) | $71.67 | $70.29 | 1.72 M | $18.38 B |
| 06/03/2026 | $71.07 | $70.79 (-0.39%) | $72.20 | $70.76 | 3.06 M | $18.22 B |
| 06/02/2026 | $69.90 | $70.96 (1.52%) | $71.37 | $69.76 | 2.43 M | $18.27 B |
| 06/01/2026 | $70.90 | $69.57 (-1.88%) | $71.08 | $69.56 | 2.20 M | $17.91 B |
| 05/29/2026 | $72.17 | $71.61 (-0.78%) | $72.28 | $71.39 | 3.00 M | $18.43 B |
| 05/28/2026 | $73.75 | $72.17 (-2.14%) | $73.86 | $71.91 | 2.26 M | $18.58 B |
| 05/27/2026 | $73.51 | $73.75 (0.33%) | $74.00 | $73.11 | 2.13 M | $18.98 B |
| 05/26/2026 | $74.23 | $73.68 (-0.74%) | $74.67 | $73.44 | 1.44 M | $18.97 B |
| 05/22/2026 | $73.28 | $73.95 (0.91%) | $74.07 | $73.05 | 1.95 M | $19.03 B |
| 05/21/2026 | $72.34 | $73.28 (1.3%) | $73.57 | $72.31 | 2.99 M | $18.86 B |
| 05/20/2026 | $73.23 | $72.50 (-1%) | $73.57 | $72.43 | 2.73 M | $18.66 B |
| 05/19/2026 | $72.00 | $73.00 (1.39%) | $73.13 | $71.71 | 2.83 M | $18.79 B |
| 05/18/2026 | $71.48 | $72.09 (0.85%) | $72.15 | $71.20 | 2.11 M | $18.56 B |
| 05/15/2026 | $72.45 | $70.90 (-2.14%) | $72.45 | $70.89 | 2.63 M | $18.25 B |
| 05/14/2026 | $72.52 | $72.45 (-0.1%) | $72.85 | $72.09 | 1.56 M | $18.65 B |
| 05/13/2026 | $72.06 | $72.30 (0.33%) | $72.73 | $71.69 | 2.59 M | $18.61 B |
| 05/12/2026 | $72.50 | $72.59 (0.12%) | $72.94 | $71.72 | 3.46 M | $18.68 B |
| 05/11/2026 | $72.14 | $72.47 (0.46%) | $72.76 | $72.06 | 1.67 M | $18.65 B |
| 05/08/2026 | $71.98 | $71.76 (-0.31%) | $72.27 | $71.46 | 2.58 M | $18.47 B |
| 05/07/2026 | $72.04 | $71.69 (-0.49%) | $72.26 | $71.48 | 2.91 M | $18.45 B |
| 05/06/2026 | $73.07 | $72.31 (-1.04%) | $73.52 | $72.11 | 2.93 M | $18.61 B |
| 05/05/2026 | $73.57 | $73.07 (-0.68%) | $73.91 | $72.81 | 3.42 M | $18.81 B |
| 05/04/2026 | $73.41 | $73.68 (0.37%) | $74.16 | $72.69 | 3.44 M | $18.97 B |
| 05/01/2026 | $73.43 | $74.06 (0.86%) | $75.76 | $72.59 | 4.34 M | $19.06 B |
| 04/30/2026 | $71.52 | $73.43 (2.67%) | $73.71 | $71.52 | 3.93 M | $18.90 B |
| 04/29/2026 | $72.46 | $72.00 (-0.63%) | $72.59 | $71.69 | 1.78 M | $18.53 B |
| 04/28/2026 | $72.67 | $72.46 (-0.29%) | $73.19 | $72.27 | 1.73 M | $18.65 B |
| 04/27/2026 | $72.31 | $72.42 (0.15%) | $72.87 | $72.19 | 1.41 M | $18.64 B |
| 04/24/2026 | $72.37 | $72.31 (-0.08%) | $72.79 | $71.97 | 2.07 M | $18.61 B |
| 04/23/2026 | $71.55 | $72.63 (1.51%) | $72.86 | $71.45 | 2.10 M | $18.69 B |
| 04/22/2026 | $71.60 | $70.96 (-0.89%) | $72.02 | $70.61 | 1.85 M | $18.27 B |
| 04/21/2026 | $72.55 | $71.14 (-1.94%) | $73.27 | $71.10 | 1.90 M | $18.31 B |
| 04/20/2026 | $72.69 | $72.40 (-0.4%) | $73.32 | $72.27 | 1.72 M | $18.64 B |
| 04/17/2026 | $72.47 | $72.83 (0.5%) | $72.92 | $71.73 | 1.78 M | $18.75 B |
| 04/16/2026 | $71.93 | $72.77 (1.17%) | $72.83 | $71.89 | 2.13 M | $18.73 B |
| 04/15/2026 | $71.99 | $72.18 (0.26%) | $72.38 | $71.37 | 2.08 M | $18.58 B |
| 04/14/2026 | $72.51 | $72.30 (-0.29%) | $72.52 | $71.65 | 1.50 M | $18.61 B |
| 04/13/2026 | $73.14 | $72.51 (-0.86%) | $73.35 | $71.98 | 1.82 M | $18.66 B |
| 04/10/2026 | $73.40 | $73.10 (-0.41%) | $73.78 | $72.86 | 2.04 M | $18.82 B |
| 04/09/2026 | $72.99 | $73.72 (1%) | $74.40 | $72.93 | 1.73 M | $18.98 B |
| 04/08/2026 | $72.26 | $72.99 (1.01%) | $73.00 | $71.56 | 1.54 M | $18.79 B |
| 04/07/2026 | $72.10 | $72.65 (0.76%) | $73.14 | $72.10 | 1.54 M | $18.70 B |
| 04/06/2026 | $72.50 | $72.45 (-0.07%) | $72.99 | $72.34 | 1.35 M | $18.65 B |
| 04/02/2026 | $72.14 | $72.85 (0.98%) | $72.99 | $71.89 | 1.67 M | $18.75 B |
| 04/01/2026 | $71.36 | $71.94 (0.81%) | $72.35 | $71.32 | 1.82 M | $18.52 B |
| 03/31/2026 | $71.55 | $71.76 (0.29%) | $71.83 | $70.56 | 2.38 M | $18.47 B |
| 03/30/2026 | $71.51 | $71.49 (-0.03%) | $71.81 | $71.10 | 1.78 M | $18.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
