Alliant Energy

LNT
🏛️ usa →
66.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 66.16 66.88 65.82 66.78 2.0M
2025-09-26 65.49 66.25 65.49 66.07 1.8M
2025-09-25 65.47 65.94 65.07 65.22 1.8M
2025-09-24 64.99 65.54 64.73 65.47 1.5M
2025-09-23 64.08 64.89 63.98 64.84 1.2M
2025-09-22 64.16 64.37 63.70 64.22 1.3M
2025-09-19 63.96 64.48 63.50 64.17 2.5M
2025-09-18 63.67 64.15 63.28 63.78 1.1M
2025-09-17 63.99 64.43 63.78 63.86 1.9M
2025-09-16 64.54 64.67 63.54 63.62 1.6M
2025-09-15 64.86 65.04 64.69 64.73 0.9M
2025-09-12 64.44 65.04 64.44 64.86 1.1M
2025-09-11 63.96 64.78 63.75 64.66 1.6M
2025-09-10 64.01 64.35 63.74 63.99 1.6M
2025-09-09 63.78 64.24 63.62 64.01 1.7M
2025-09-08 64.68 64.72 63.70 64.05 1.9M
2025-09-05 64.92 64.99 64.21 64.62 1.6M
2025-09-04 64.85 65.14 64.31 64.72 2.1M
2025-09-03 64.44 64.83 64.17 64.52 1.6M
2025-09-02 64.66 65.02 64.38 64.66 1.7M
2025-08-29 65.10 65.46 64.75 65.07 1.7M
2025-08-28 65.83 65.84 64.87 65.02 1.6M
2025-08-27 65.75 65.98 65.49 65.80 1.6M
2025-08-26 66.10 66.22 65.58 65.71 1.8M
2025-08-25 66.67 66.99 66.00 66.18 1.5M
2025-08-22 66.57 67.11 66.40 66.97 2.2M
2025-08-21 66.11 66.56 65.85 66.11 1.9M
2025-08-20 66.34 67.02 66.04 66.33 2.3M
2025-08-19 64.56 66.05 64.45 66.02 2.2M
2025-08-18 64.86 65.20 64.40 64.43 3.2M
2025-08-15 64.76 64.87 64.00 64.62 3.2M
2025-08-14 65.45 65.94 64.66 64.72 2.3M
2025-08-13 64.86 65.40 64.61 65.37 1.2M
2025-08-12 65.61 65.61 64.16 64.80 2.3M
2025-08-11 66.09 66.09 65.01 65.32 1.6M
2025-08-08 66.70 66.76 65.51 65.64 1.9M
2025-08-07 66.15 66.36 65.75 66.12 2.3M
2025-08-06 66.12 66.37 65.64 65.77 1.5M
2025-08-05 66.34 66.55 65.86 66.07 1.9M
2025-08-04 65.53 66.62 65.43 66.34 2.3M
2025-08-01 65.33 65.68 64.79 65.47 1.6M
2025-07-31 64.14 65.17 64.06 65.01 2.4M
2025-07-30 64.57 65.75 64.50 65.00 1.9M
2025-07-29 64.18 64.61 63.76 64.50 1.4M
2025-07-28 64.83 64.83 63.80 63.83 1.1M
2025-07-25 65.25 65.37 64.68 64.94 1.4M
2025-07-24 64.93 65.41 64.62 65.21 1.3M
2025-07-23 65.74 66.05 64.41 64.85 2.4M
2025-07-22 64.77 65.78 64.61 65.74 2.5M
2025-07-21 64.13 64.73 63.99 64.56 1.7M
2025-07-18 63.62 64.56 63.60 64.13 2.7M
2025-07-17 62.72 63.30 62.31 63.22 1.6M
2025-07-16 61.94 62.94 61.80 62.87 1.9M
2025-07-15 62.35 62.59 61.61 61.85 1.5M
2025-07-14 61.97 62.64 61.95 62.59 1.6M
2025-07-11 62.16 62.50 61.80 62.08 1.2M
2025-07-10 61.24 62.92 61.24 62.60 1.8M
2025-07-09 61.46 61.89 60.91 61.72 1.8M
2025-07-08 61.53 61.71 60.84 61.26 2.6M
2025-07-07 61.97 62.20 61.44 61.95 2.4M
2025-07-03 60.91 61.92 60.72 61.53 1.9M
2025-07-02 61.42 61.45 60.31 60.76 1.6M
2025-07-01 60.51 61.78 59.98 61.36 3.1M
2025-06-30 60.06 60.54 59.82 60.47 2.6M
2025-06-27 60.32 60.72 60.13 60.35 2.4M
2025-06-26 60.33 60.53 59.97 60.32 1.3M
2025-06-25 60.91 60.96 59.90 60.09 1.5M
2025-06-24 61.59 61.59 61.10 61.16 1.4M
2025-06-23 60.88 61.47 60.76 61.34 1.6M
2025-06-20 60.18 60.91 59.91 60.54 2.6M
2025-06-18 60.19 60.40 59.87 60.01 1.2M
2025-06-17 60.33 60.41 59.62 60.09 1.8M
2025-06-16 61.20 61.63 60.16 60.46 1.8M
2025-06-13 61.53 61.58 60.89 61.08 1.7M
2025-06-12 61.15 61.57 61.08 61.53 1.3M
2025-06-11 61.08 61.23 60.60 61.13 1.6M
2025-06-10 60.62 60.87 60.34 60.86 1.5M
2025-06-09 60.34 60.91 60.02 60.48 1.8M
2025-06-06 60.36 60.60 59.97 60.48 1.3M
2025-06-05 60.68 60.69 60.16 60.32 1.8M
2025-06-04 61.83 61.83 60.64 60.68 2.5M
2025-06-03 62.24 62.46 61.32 61.94 2.0M
2025-06-02 61.90 62.13 61.50 62.07 1.7M
2025-05-30 61.91 62.44 61.84 62.23 2.3M
2025-05-29 61.32 61.89 61.05 61.85 0.9M
2025-05-28 62.28 62.38 61.11 61.36 1.4M
2025-05-27 62.17 62.48 61.86 62.25 1.6M
2025-05-23 61.61 61.79 60.71 61.72 1.2M
2025-05-22 61.27 61.58 60.39 61.21 2.5M
2025-05-21 63.02 63.02 61.78 61.86 2.3M
2025-05-20 63.55 63.94 63.10 63.16 2.5M
2025-05-19 62.00 63.12 61.95 63.09 2.3M
2025-05-16 61.78 62.51 61.49 62.48 2.9M
2025-05-15 60.78 61.74 60.51 61.71 2.8M
2025-05-14 60.50 60.59 59.57 60.47 2.6M
2025-05-13 59.50 60.65 59.06 60.46 6.1M
2025-05-12 61.22 61.36 58.98 59.52 4.8M
2025-05-09 61.11 62.65 60.68 61.76 3.3M
2025-05-08 61.73 62.04 60.96 61.11 2.7M
2025-05-07 61.12 62.17 60.81 61.80 2.1M
2025-05-06 60.65 61.61 60.51 61.11 2.0M
2025-05-05 60.98 61.20 60.46 60.99 1.4M
2025-05-02 60.92 61.33 60.20 61.17 1.3M
2025-05-01 60.93 61.66 60.30 60.55 1.6M
2025-04-30 61.18 61.47 59.93 61.04 2.3M
2025-04-29 60.68 61.80 60.48 61.61 1.3M
2025-04-28 60.74 61.04 60.14 60.90 1.7M
2025-04-25 61.43 61.43 60.35 60.74 1.3M
2025-04-24 61.16 61.72 60.87 61.33 1.5M
2025-04-23 60.85 61.49 60.30 61.23 2.6M
2025-04-22 59.50 61.07 59.31 61.03 2.2M
2025-04-21 60.80 60.92 58.67 59.29 1.8M
2025-04-17 60.67 61.77 60.29 60.80 2.5M
2025-04-16 61.78 61.93 60.28 60.42 1.9M
2025-04-15 61.99 62.38 61.51 61.60 1.7M
2025-04-14 60.80 62.21 60.55 61.81 1.9M
2025-04-11 60.29 60.90 59.29 60.59 1.5M
2025-04-10 60.39 61.14 59.04 60.21 1.9M
2025-04-09 58.21 60.57 57.09 60.42 2.7M
2025-04-08 60.38 61.11 58.20 58.79 3.2M
2025-04-07 61.51 61.51 58.80 59.81 3.7M
2025-04-04 64.97 65.17 60.91 61.36 3.1M
2025-04-03 65.10 65.72 64.51 64.85 1.9M
2025-04-02 64.66 64.90 63.94 64.49 1.3M
2025-04-01 64.02 64.56 63.86 64.42 1.4M
2025-03-31 63.99 64.75 63.63 64.35 2.1M
2025-03-28 63.62 64.07 63.29 63.58 2.4M
2025-03-27 62.94 63.51 62.79 63.12 1.3M
2025-03-26 62.14 63.28 62.14 62.86 2.2M
2025-03-25 62.84 62.90 61.73 62.10 1.9M
2025-03-24 63.31 63.61 62.92 62.98 1.4M
2025-03-21 63.50 63.91 62.58 63.05 3.6M
2025-03-20 63.44 63.72 63.20 63.55 1.8M
2025-03-19 63.24 63.68 62.93 63.51 1.5M
2025-03-18 63.34 63.50 62.84 63.35 2.0M
2025-03-17 62.96 64.20 62.92 63.53 2.9M
2025-03-14 62.36 63.02 61.88 62.95 1.9M
2025-03-13 62.24 62.92 61.88 62.23 1.9M
2025-03-12 62.21 62.88 62.07 62.18 1.4M
2025-03-11 63.40 63.81 62.47 62.62 2.2M
2025-03-10 62.60 64.28 62.51 63.27 3.2M
2025-03-07 62.16 62.98 62.00 62.49 3.1M
2025-03-06 63.09 63.21 62.08 62.20 3.0M
2025-03-05 64.00 64.57 63.27 63.44 2.1M
2025-03-04 66.53 66.54 64.21 64.26 2.4M
2025-03-03 64.49 66.15 64.49 66.04 2.3M
2025-02-28 64.14 64.76 63.77 64.53 1.9M
2025-02-27 63.63 64.35 63.31 63.85 2.1M
2025-02-26 63.57 64.05 63.30 63.98 1.9M
2025-02-25 64.00 64.15 63.40 63.75 2.9M
2025-02-24 63.10 63.97 62.60 63.85 3.5M
2025-02-21 61.49 63.30 61.32 62.81 3.9M
2025-02-20 61.88 61.90 61.12 61.62 3.2M
2025-02-19 61.67 61.94 61.48 61.64 2.0M
2025-02-18 61.33 62.04 61.02 61.67 2.5M
2025-02-14 61.31 62.08 61.12 61.33 2.1M
2025-02-13 60.59 61.45 60.50 61.10 2.1M
2025-02-12 59.61 60.73 59.44 60.63 1.7M
2025-02-11 59.72 60.36 59.21 60.31 1.5M
2025-02-10 59.63 59.98 59.07 59.87 1.1M
2025-02-07 59.50 59.68 59.12 59.47 1.1M
2025-02-06 59.91 60.03 59.22 59.54 1.1M
2025-02-05 59.68 60.11 59.37 59.73 1.4M
2025-02-04 58.83 59.52 58.36 59.24 1.1M
2025-02-03 58.53 59.38 58.10 59.27 1.9M
2025-01-31 58.91 59.25 58.64 58.88 1.7M
2025-01-30 59.12 59.60 58.84 59.34 1.0M
2025-01-29 58.81 59.36 58.56 58.59 1.0M
2025-01-28 59.86 59.92 58.62 58.87 1.3M
2025-01-27 59.38 60.03 58.31 60.00 2.5M
2025-01-24 58.63 59.08 58.45 58.77 1.3M
2025-01-23 59.02 59.21 58.55 58.69 1.4M
2025-01-22 60.66 60.84 59.05 59.09 1.3M
2025-01-21 61.24 61.93 60.77 61.00 1.6M
2025-01-17 60.22 60.73 59.96 60.55 1.7M
2025-01-16 58.61 60.11 58.30 60.07 1.2M
2025-01-15 58.30 58.87 58.14 58.47 1.4M
2025-01-14 56.83 57.86 56.81 57.79 1.6M
2025-01-13 56.78 57.17 56.30 56.98 1.4M
2025-01-10 57.83 57.93 56.64 56.66 1.4M
2025-01-08 57.28 58.25 56.87 58.20 1.2M
2025-01-07 57.18 57.94 57.06 57.36 1.3M
2025-01-06 58.02 58.23 57.13 57.31 2.0M
2025-01-03 58.71 58.72 58.23 58.34 1.4M
2025-01-02 59.31 59.73 58.45 58.51 1.0M