5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
+17.51%
Alliant Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $62.21 | $62.26 (0.07%) | $62.88 | $62.09 | 325,805 | |
| 03/11/2025 | $63.40 | $62.62 (-1.23%) | $63.81 | $62.47 | 2.22 M | $16.06 B |
| 03/10/2025 | $62.60 | $63.27 (1.07%) | $64.28 | $62.51 | 3.18 M | $16.23 B |
| 03/07/2025 | $62.16 | $62.49 (0.53%) | $62.98 | $62.00 | 3.13 M | $16.03 B |
| 03/06/2025 | $63.09 | $62.20 (-1.41%) | $63.21 | $62.08 | 2.85 M | $15.95 B |
| 03/05/2025 | $64.00 | $63.44 (-0.88%) | $64.57 | $63.27 | 2.09 M | $16.27 B |
| 03/04/2025 | $66.53 | $64.26 (-3.41%) | $66.54 | $64.21 | 2.41 M | $16.48 B |
| 03/03/2025 | $64.49 | $66.04 (2.4%) | $66.15 | $64.49 | 2.30 M | $16.94 B |
| 02/28/2025 | $64.14 | $64.53 (0.61%) | $64.76 | $63.77 | 1.92 M | $16.55 B |
| 02/27/2025 | $63.63 | $63.85 (0.35%) | $64.35 | $63.31 | 2.10 M | $16.38 B |
| 02/26/2025 | $63.57 | $63.98 (0.64%) | $64.05 | $63.30 | 1.94 M | $16.42 B |
| 02/25/2025 | $64.00 | $63.75 (-0.39%) | $64.15 | $63.40 | 2.86 M | $16.36 B |
| 02/24/2025 | $63.10 | $63.85 (1.19%) | $63.97 | $62.60 | 3.48 M | $16.38 B |
| 02/21/2025 | $61.49 | $62.81 (2.15%) | $63.30 | $61.32 | 3.90 M | $16.12 B |
| 02/20/2025 | $61.88 | $61.62 (-0.42%) | $61.90 | $61.12 | 3.25 M | $15.81 B |
| 02/19/2025 | $61.67 | $61.64 (-0.05%) | $61.94 | $61.48 | 2.00 M | $15.82 B |
| 02/18/2025 | $61.33 | $61.67 (0.55%) | $62.04 | $61.02 | 2.47 M | $15.82 B |
| 02/14/2025 | $61.31 | $61.33 (0.03%) | $62.08 | $61.12 | 2.15 M | $15.74 B |
| 02/13/2025 | $60.59 | $61.10 (0.84%) | $61.45 | $60.50 | 2.07 M | $15.68 B |
| 02/12/2025 | $59.61 | $60.63 (1.71%) | $60.73 | $59.44 | 1.73 M | $15.56 B |
| 02/11/2025 | $59.72 | $60.31 (0.99%) | $60.36 | $59.21 | 1.52 M | $15.48 B |
| 02/10/2025 | $59.63 | $59.87 (0.4%) | $59.98 | $59.07 | 1.10 M | $15.36 B |
| 02/07/2025 | $59.50 | $59.47 (-0.05%) | $59.68 | $59.12 | 1.11 M | $15.26 B |
| 02/06/2025 | $59.91 | $59.54 (-0.62%) | $60.03 | $59.22 | 1.12 M | $15.28 B |
| 02/05/2025 | $59.68 | $59.73 (0.08%) | $60.11 | $59.37 | 1.36 M | $15.33 B |
| 02/04/2025 | $58.83 | $59.24 (0.7%) | $59.52 | $58.36 | 1.07 M | $15.20 B |
| 02/03/2025 | $58.53 | $59.27 (1.26%) | $59.38 | $58.10 | 1.86 M | $15.21 B |
| 01/31/2025 | $58.91 | $58.88 (-0.05%) | $59.25 | $58.64 | 1.74 M | $15.11 B |
| 01/30/2025 | $59.12 | $59.34 (0.37%) | $59.60 | $58.84 | 1.05 M | $15.23 B |
| 01/29/2025 | $58.81 | $58.59 (-0.37%) | $59.36 | $58.56 | 971,127 | $15.03 B |
| 01/28/2025 | $59.86 | $58.87 (-1.65%) | $59.92 | $58.62 | 1.28 M | $15.11 B |
| 01/27/2025 | $59.38 | $60.00 (1.04%) | $60.03 | $58.31 | 2.49 M | $15.40 B |
| 01/24/2025 | $58.63 | $58.77 (0.24%) | $59.08 | $58.45 | 1.35 M | $15.08 B |
| 01/23/2025 | $59.02 | $58.69 (-0.56%) | $59.21 | $58.55 | 1.43 M | $15.06 B |
| 01/22/2025 | $60.66 | $59.09 (-2.59%) | $60.84 | $59.05 | 1.29 M | $15.16 B |
| 01/21/2025 | $61.24 | $61.00 (-0.39%) | $61.93 | $60.77 | 1.55 M | $15.65 B |
| 01/17/2025 | $60.22 | $60.55 (0.55%) | $60.73 | $59.96 | 1.70 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 |
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.
