5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
+10.45%
YEAR-TO-DATE PERFORMANCE
+12.95%
1 YEAR PERFORMANCE
+9.40%
Alliant Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.72 | $65.50 (-0.33%) | $65.89 | $65.25 | 1.31 M | $16.83 B |
| 12/04/2025 | $66.12 | $65.71 (-0.62%) | $66.58 | $65.48 | 2.80 M | $16.89 B |
| 12/03/2025 | $66.59 | $66.38 (-0.32%) | $66.69 | $65.85 | 2.34 M | $17.06 B |
| 12/02/2025 | $67.71 | $66.53 (-1.74%) | $67.71 | $66.52 | 1.87 M | $17.10 B |
| 12/01/2025 | $69.22 | $67.60 (-2.34%) | $69.42 | $67.53 | 2.18 M | $17.37 B |
| 11/28/2025 | $69.45 | $69.47 (0.03%) | $69.59 | $69.16 | 950.90 K | $17.85 B |
| 11/26/2025 | $68.68 | $69.18 (0.73%) | $69.31 | $68.60 | 1.58 M | $17.78 B |
| 11/25/2025 | $68.52 | $68.48 (-0.06%) | $68.85 | $67.87 | 1.56 M | $17.60 B |
| 11/24/2025 | $68.27 | $68.41 (0.21%) | $68.55 | $67.64 | 2.01 M | $17.58 B |
| 11/21/2025 | $67.62 | $68.27 (0.96%) | $68.47 | $67.41 | 2.23 M | $17.55 B |
| 11/20/2025 | $67.54 | $67.47 (-0.1%) | $67.97 | $67.33 | 2.62 M | $17.34 B |
| 11/19/2025 | $68.02 | $67.22 (-1.18%) | $68.09 | $67.10 | 1.78 M | $17.28 B |
| 11/18/2025 | $68.43 | $68.09 (-0.5%) | $68.79 | $67.84 | 2.00 M | $17.50 B |
| 11/17/2025 | $67.52 | $68.10 (0.86%) | $68.30 | $67.46 | 1.62 M | $17.50 B |
| 11/14/2025 | $67.51 | $67.33 (-0.27%) | $67.74 | $67.10 | 1.45 M | $17.30 B |
| 11/13/2025 | $68.03 | $67.42 (-0.9%) | $68.26 | $67.30 | 1.77 M | $17.33 B |
| 11/12/2025 | $67.96 | $68.14 (0.26%) | $68.45 | $67.77 | 1.90 M | $17.51 B |
| 11/11/2025 | $67.34 | $68.02 (1.01%) | $68.10 | $67.11 | 2.52 M | $17.48 B |
| 11/10/2025 | $67.19 | $66.96 (-0.34%) | $67.45 | $66.64 | 1.88 M | $17.21 B |
| 11/07/2025 | $66.78 | $67.34 (0.84%) | $68.24 | $65.78 | 5.15 M | $17.31 B |
| 11/06/2025 | $66.76 | $66.74 (-0.03%) | $67.47 | $66.70 | 2.14 M | $17.15 B |
| 11/05/2025 | $66.51 | $66.85 (0.51%) | $67.18 | $66.40 | 2.61 M | $17.18 B |
| 11/04/2025 | $66.77 | $66.59 (-0.27%) | $66.79 | $66.20 | 3.33 M | $17.11 B |
| 11/03/2025 | $66.36 | $66.47 (0.17%) | $66.68 | $65.93 | 2.97 M | $17.08 B |
| 10/31/2025 | $67.35 | $66.82 (-0.79%) | $67.35 | $66.66 | 2.11 M | $17.17 B |
| 10/30/2025 | $67.82 | $67.93 (0.16%) | $68.49 | $67.76 | 2.19 M | $17.45 B |
| 10/29/2025 | $67.91 | $67.79 (-0.18%) | $68.24 | $67.53 | 2.77 M | $17.42 B |
| 10/28/2025 | $68.71 | $67.98 (-1.06%) | $68.83 | $67.74 | 2.34 M | $17.46 B |
| 10/27/2025 | $68.92 | $68.86 (-0.09%) | $69.29 | $68.04 | 1.67 M | $17.69 B |
| 10/24/2025 | $69.34 | $68.97 (-0.53%) | $69.75 | $68.91 | 3.36 M | $17.72 B |
| 10/23/2025 | $68.88 | $68.60 (-0.41%) | $69.03 | $68.03 | 3.38 M | $17.62 B |
| 10/22/2025 | $68.54 | $68.56 (0.03%) | $68.77 | $68.10 | 2.02 M | $17.61 B |
| 10/21/2025 | $68.59 | $68.22 (-0.54%) | $68.95 | $67.79 | 1.77 M | $17.53 B |
| 10/20/2025 | $68.45 | $68.59 (0.2%) | $68.67 | $68.06 | 1.56 M | $17.62 B |
| 10/17/2025 | $68.05 | $68.07 (0.03%) | $68.27 | $67.73 | 2.05 M | $17.49 B |
| 10/16/2025 | $68.46 | $67.60 (-1.26%) | $69.16 | $67.46 | 2.32 M | $17.37 B |
| 10/15/2025 | $68.41 | $68.63 (0.32%) | $68.80 | $68.30 | 1.71 M | $17.63 B |
| 10/14/2025 | $68.04 | $68.33 (0.43%) | $68.61 | $67.78 | 1.82 M | $17.55 B |
| 10/13/2025 | $67.64 | $67.66 (0.03%) | $68.24 | $67.32 | 1.45 M | $17.38 B |
| 10/10/2025 | $67.55 | $67.75 (0.3%) | $68.32 | $67.39 | 1.91 M | $17.40 B |
| 10/09/2025 | $68.04 | $67.24 (-1.18%) | $68.04 | $67.16 | 1.48 M | $17.27 B |
| 10/08/2025 | $68.52 | $67.87 (-0.95%) | $68.52 | $67.31 | 1.53 M | $17.44 B |
| 10/07/2025 | $68.17 | $68.07 (-0.15%) | $68.50 | $67.68 | 1.90 M | $17.49 B |
| 10/06/2025 | $66.81 | $68.12 (1.96%) | $68.19 | $66.77 | 2.72 M | $17.50 B |
| 10/03/2025 | $66.30 | $66.80 (0.75%) | $67.15 | $66.23 | 1.78 M | $17.16 B |
| 10/02/2025 | $66.65 | $66.31 (-0.51%) | $66.88 | $66.14 | 2.25 M | $17.04 B |
| 10/01/2025 | $67.37 | $67.11 (-0.39%) | $67.55 | $66.95 | 1.25 M | $17.24 B |
| 09/30/2025 | $66.60 | $67.41 (1.22%) | $67.54 | $66.45 | 1.66 M | $17.32 B |
| 09/29/2025 | $66.16 | $66.78 (0.94%) | $66.91 | $65.82 | 2.00 M | $17.16 B |
| 09/26/2025 | $65.49 | $66.07 (0.89%) | $66.25 | $65.49 | 1.76 M | $16.97 B |
| 09/25/2025 | $65.47 | $65.20 (-0.41%) | $65.94 | $65.07 | 2.23 M | $16.75 B |
| 09/24/2025 | $64.99 | $65.47 (0.74%) | $65.54 | $64.73 | 2.02 M | $16.82 B |
| 09/23/2025 | $64.08 | $64.84 (1.19%) | $64.89 | $63.98 | 1.51 M | $16.66 B |
| 09/22/2025 | $64.16 | $64.22 (0.09%) | $64.37 | $63.70 | 1.34 M | $16.50 B |
| 09/19/2025 | $63.96 | $64.17 (0.33%) | $64.48 | $63.50 | 2.54 M | $16.49 B |
| 09/18/2025 | $63.67 | $63.78 (0.17%) | $64.15 | $63.28 | 1.14 M | $16.39 B |
| 09/17/2025 | $63.99 | $63.86 (-0.2%) | $64.43 | $63.78 | 1.94 M | $16.41 B |
| 09/16/2025 | $64.54 | $63.62 (-1.43%) | $64.67 | $63.54 | 1.63 M | $16.34 B |
| 09/15/2025 | $64.86 | $64.73 (-0.2%) | $65.04 | $64.69 | 862.15 K | $16.63 B |
| 09/12/2025 | $64.44 | $64.86 (0.65%) | $65.04 | $64.44 | 1.13 M | $16.66 B |
| 09/11/2025 | $63.96 | $64.66 (1.09%) | $64.78 | $63.75 | 1.59 M | $16.61 B |
| 09/10/2025 | $64.01 | $63.99 (-0.03%) | $64.35 | $63.74 | 1.61 M | $16.44 B |
| 09/09/2025 | $63.78 | $64.01 (0.36%) | $64.24 | $63.62 | 1.66 M | $16.44 B |
| 09/08/2025 | $64.68 | $64.05 (-0.97%) | $64.72 | $63.70 | 1.91 M | $16.45 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.
