Alliant Energy Corporation Common Stockのデータ

Alliant Energy Corporation Common Stockの基本情報

名前 Alliant Energy Corporation Common Stock
ティッカー LNT
United States
上場年 nan
セクター Public Utilities

Alliant Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.67 47.74 48.55 47.82 1128300.0 47.82
2021-02-12 48.85 48.12 48.67 48.29 1269100.0 48.29
2021-02-11 49.4 48.5 49.13 48.71 912800.0 48.71
2021-02-10 49.52 48.86 49.14 49.12 800400.0 49.12
2021-02-09 49.44 48.25 49.28 48.84 834500.0 48.84
2021-02-08 50.0 48.95 49.67 49.06 875700.0 49.06
2021-02-05 49.87 49.31 49.45 49.68 778500.0 49.68
2021-02-04 49.75 48.7 48.93 49.46 924800.0 49.46
2021-02-03 49.94 49.04 49.4 49.11 1229000.0 49.11
2021-02-02 49.91 48.77 49.13 49.02 1065800.0 49.02
2021-02-01 49.41 48.25 48.74 48.95 1236500.0 48.95
2021-01-29 49.14 48.07 48.84 48.65 1800400.0 48.65
2021-01-28 49.92 48.57 48.92 48.96 1236500.0 48.96
2021-01-27 50.11 48.51 49.56 48.98 1452400.0 48.58
2021-01-26 50.5 49.55 50.5 49.84 1077400.0 49.43
2021-01-25 50.68 49.05 49.41 50.5 2205300.0 50.08
2021-01-22 49.82 48.71 49.82 49.41 1283500.0 49.0
2021-01-21 50.16 49.51 49.77 49.75 920300.0 49.34
2021-01-20 50.15 49.22 49.31 49.92 1867000.0 49.51
2021-01-19 50.12 49.03 49.86 49.63 1934200.0 49.22
2021-01-15 49.57 47.71 47.94 49.47 1652400.0 49.06
2021-01-14 48.7 47.56 48.68 48.09 936400.0 47.69
2021-01-13 48.95 47.98 48.19 48.75 951500.0 48.35
2021-01-12 48.54 47.21 48.4 48.03 920700.0 47.63
2021-01-11 49.56 48.23 49.33 48.55 1022900.0 48.15
2021-01-08 49.47 48.66 49.2 49.35 1183500.0 48.94
2021-01-07 50.95 49.09 50.95 49.11 1317600.0 48.71
2021-01-06 51.28 50.23 50.58 51.0 969900.0 50.58
2021-01-05 50.79 50.02 50.5 50.25 968100.0 49.84
2021-01-04 51.54 50.27 51.53 50.49 807700.0 50.07
2020-12-31 51.61 50.42 50.49 51.53 916200.0 51.11
2020-12-30 51.0 50.36 50.52 50.76 563800.0 50.34
2020-12-29 50.91 50.26 50.61 50.48 1048600.0 50.06
2020-12-28 50.82 50.13 50.35 50.31 743600.0 49.9
2020-12-24 50.07 47.61 49.58 50.02 743200.0 49.61
2020-12-23 50.68 49.54 50.47 49.54 1005300.0 49.13
2020-12-22 50.34 49.91 50.31 50.18 1059700.0 49.77
2020-12-21 50.81 49.36 50.54 50.34 1692300.0 49.93
2020-12-18 51.89 50.67 51.57 51.05 2601900.0 50.63
2020-12-17 52.31 51.67 51.84 51.73 1224100.0 51.3
2020-12-16 52.86 51.62 52.58 51.64 1378800.0 51.22
2020-12-15 52.58 51.21 51.56 52.38 1108000.0 51.95
2020-12-14 52.47 51.32 52.2 51.34 677700.0 50.92
2020-12-11 51.83 51.43 51.58 51.71 810200.0 51.28
2020-12-10 52.36 51.49 51.99 51.86 1016100.0 51.43
2020-12-09 52.85 51.92 52.81 52.3 1161800.0 51.87
2020-12-08 53.32 52.55 53.1 52.76 1177000.0 52.33
2020-12-07 53.37 52.74 53.02 53.34 1267000.0 52.9
2020-12-04 53.77 52.66 53.34 52.88 1270000.0 52.44
2020-12-03 53.69 52.88 53.69 53.36 1485100.0 52.92
2020-12-02 53.85 52.69 53.15 53.82 1412100.0 53.38
2020-12-01 53.7 52.81 52.96 53.37 1355900.0 52.93
2020-11-30 52.95 52.11 52.61 52.6 2092700.0 52.17
2020-11-27 53.71 52.56 53.39 52.76 461200.0 52.33
2020-11-25 53.87 52.76 53.42 53.51 1282500.0 53.07
2020-11-24 53.5 52.55 53.04 53.37 1208600.0 52.93
2020-11-23 53.4 52.6 53.16 52.75 1049000.0 52.32
2020-11-20 53.15 52.16 52.52 52.87 1667800.0 52.43
2020-11-19 53.71 52.22 53.6 52.47 1022600.0 52.04
2020-11-18 55.11 53.01 54.98 53.06 1501800.0 52.62
2020-11-17 56.55 54.66 56.23 54.73 1405600.0 54.28
2020-11-16 57.12 55.79 57.01 56.44 1032600.0 55.98
2020-11-13 56.8 55.85 56.51 56.2 978000.0 55.74
2020-11-12 57.39 55.86 57.17 56.13 1282000.0 55.67
2020-11-11 57.78 56.98 57.17 57.42 733900.0 56.95
2020-11-10 57.38 56.41 56.41 56.96 1132500.0 56.49
2020-11-09 58.1 56.3 56.41 56.63 1551000.0 56.16
2020-11-06 55.79 54.05 55.25 54.57 1047800.0 54.12
2020-11-05 56.17 54.65 55.86 54.88 1145900.0 54.43
2020-11-04 57.48 55.12 56.3 55.34 1552700.0 54.88
2020-11-03 57.52 55.71 55.92 56.44 1951500.0 55.98
2020-11-02 56.93 55.39 56.06 56.69 1342500.0 56.22
2020-10-30 55.74 54.64 55.42 55.28 1348000.0 54.83
2020-10-29 56.27 54.15 54.78 55.57 967500.0 55.11
2020-10-28 57.06 55.43 56.19 55.52 1267500.0 54.69
2020-10-27 57.52 56.63 57.05 57.16 978600.0 56.3
2020-10-26 57.01 56.1 56.29 56.83 797800.0 55.98
2020-10-23 56.86 56.13 56.85 56.67 832200.0 55.82
2020-10-22 56.65 55.33 55.5 56.46 1256000.0 55.61
2020-10-21 56.08 54.98 55.0 55.64 1527000.0 54.8
2020-10-20 55.38 54.62 54.89 55.14 875600.0 54.31
2020-10-19 55.22 54.56 54.98 54.72 1599800.0 53.9
2020-10-16 55.23 54.21 54.49 54.89 1339700.0 54.07
2020-10-15 54.88 53.62 53.71 54.55 874600.0 53.73
2020-10-14 54.53 53.76 54.29 54.05 698000.0 53.24
2020-10-13 54.5 53.66 54.38 54.08 898600.0 53.27
2020-10-12 55.2 54.59 54.63 54.72 1271800.0 53.9
2020-10-09 55.52 54.48 55.22 54.74 881300.0 53.92
2020-10-08 55.2 54.08 54.22 55.18 1405500.0 54.35
2020-10-07 54.84 53.74 54.73 54.08 1063000.0 53.27
2020-10-06 54.87 53.15 53.53 54.39 1334900.0 53.57
2020-10-05 53.52 52.53 53.15 53.31 1463100.0 52.51
2020-10-02 53.47 52.02 52.06 53.09 1491700.0 52.29
2020-10-01 52.53 51.57 51.57 52.33 1596600.0 51.54
2020-09-30 51.87 51.24 51.56 51.65 1583600.0 50.87
2020-09-29 51.77 50.99 51.66 51.08 968400.0 50.31
2020-09-28 51.97 51.24 51.66 51.49 1493000.0 50.72
2020-09-25 51.52 49.31 49.52 51.35 2044100.0 50.58
2020-09-24 50.31 49.42 49.8 49.93 1253400.0 49.18
2020-09-23 50.43 49.79 50.22 49.83 1196600.0 49.08
2020-09-22 50.47 49.64 49.67 50.01 1322600.0 49.26
2020-09-21 50.77 48.89 50.34 49.83 1805000.0 49.08
2020-09-18 52.11 50.88 52.02 50.98 2342500.0 50.21
2020-09-17 52.77 51.79 52.77 52.18 1167300.0 51.4
2020-09-16 53.67 52.45 52.75 53.06 1480900.0 52.26
2020-09-15 53.56 52.6 52.79 52.76 1518000.0 51.97
2020-09-14 52.57 51.84 52.12 52.33 2246000.0 51.54
2020-09-11 52.26 51.52 52.11 51.86 2009700.0 51.08
2020-09-10 53.89 52.03 53.51 52.08 1977900.0 51.3
2020-09-09 54.46 52.96 52.96 53.78 2710300.0 52.97
2020-09-08 53.4 52.31 53.28 52.65 1839000.0 51.86
2020-09-04 54.39 52.66 54.2 53.29 1763400.0 52.49
2020-09-03 55.15 53.57 54.85 53.97 1611600.0 53.16
2020-09-02 54.85 53.21 53.47 54.66 2170100.0 53.84
2020-09-01 54.07 53.25 54.01 53.48 996000.0 52.68
2020-08-31 54.6 54.02 54.09 54.15 1349300.0 53.34
2020-08-28 54.35 53.56 54.05 54.32 836200.0 53.5
2020-08-27 54.87 53.8 54.47 54.0 907700.0 53.19
2020-08-26 54.34 53.32 54.32 54.04 1402800.0 53.23
2020-08-25 55.07 54.14 55.06 54.25 875700.0 53.44
2020-08-24 54.69 53.6 54.27 54.65 838900.0 53.83
2020-08-21 54.2 53.16 53.81 54.08 943800.0 53.27
2020-08-20 54.13 53.15 53.5 53.62 882900.0 52.81
2020-08-19 54.06 53.47 53.81 53.82 975900.0 53.01
2020-08-18 54.01 53.31 53.79 53.65 799300.0 52.84
2020-08-17 54.47 53.69 54.04 53.9 1131200.0 53.09
2020-08-14 54.41 53.65 54.08 53.77 688300.0 52.96
2020-08-13 54.13 53.4 54.1 53.98 1181700.0 53.17
2020-08-12 54.44 53.55 53.95 53.93 884500.0 53.12
2020-08-11 55.6 53.49 55.6 53.66 911400.0 52.85
2020-08-10 55.59 54.64 55.03 55.35 1130500.0 54.52
2020-08-07 55.12 52.22 52.57 54.72 1476000.0 53.9
2020-08-06 53.45 52.35 52.76 53.34 1278300.0 52.54
2020-08-05 54.17 52.75 54.12 52.87 1709900.0 52.08
2020-08-04 54.13 53.41 53.54 53.8 1176000.0 52.99
2020-08-03 53.84 52.83 53.73 53.51 785900.0 52.71
2020-07-31 53.9 53.01 53.63 53.85 1198200.0 53.04
2020-07-30 53.95 52.63 53.22 53.77 1030900.0 52.96
2020-07-29 54.11 53.5 53.79 54.01 640600.0 52.82
2020-07-28 53.94 52.58 52.79 53.62 1108600.0 52.44
2020-07-27 53.13 52.36 53.01 52.87 1234600.0 51.71
2020-07-24 54.0 52.81 53.45 53.12 1418400.0 51.95
2020-07-23 53.44 52.67 52.7 53.25 1600200.0 52.08
2020-07-22 52.61 50.27 50.35 52.55 1449400.0 51.4
2020-07-21 51.43 50.26 50.39 50.73 1159100.0 49.62
2020-07-20 50.9 50.25 50.55 50.45 801600.0 49.34
2020-07-17 50.83 49.87 50.0 50.77 1328200.0 49.66
2020-07-16 49.94 49.25 49.31 49.73 870600.0 48.64
2020-07-15 50.54 49.34 50.04 49.37 1283800.0 48.29
2020-07-14 49.66 48.89 49.29 49.49 1860800.0 48.4
2020-07-13 49.34 48.66 48.93 48.95 2216300.0 47.88
2020-07-10 49.3 48.3 48.3 49.04 895100.0 47.96
2020-07-09 48.48 47.52 48.37 48.25 1346600.0 47.19
2020-07-08 48.73 48.05 48.42 48.51 1344000.0 47.45
2020-07-07 48.73 48.11 48.58 48.47 1706100.0 47.41
2020-07-06 50.19 48.76 49.75 49.0 1532100.0 47.92
2020-07-02 49.64 49.09 49.32 49.42 1148100.0 48.34
2020-07-01 48.96 47.68 47.77 48.76 959700.0 47.69
2020-06-30 48.14 47.29 47.41 47.84 1489000.0 46.79
2020-06-29 47.64 46.72 47.61 47.4 1321000.0 46.36
2020-06-26 47.56 46.4 46.83 47.05 3342600.0 46.02
2020-06-25 47.18 46.15 47.06 46.77 1753400.0 45.74
2020-06-24 47.61 46.57 47.4 47.12 2309500.0 46.09
2020-06-23 49.67 47.67 48.96 47.89 1056700.0 46.84
2020-06-22 48.71 47.51 47.99 48.49 1270400.0 47.43
2020-06-19 49.77 47.86 49.77 47.99 4699200.0 46.94
2020-06-18 49.1 48.41 48.63 49.03 881000.0 47.95
2020-06-17 49.42 48.27 49.28 48.91 1170100.0 47.84
2020-06-16 50.34 48.71 49.77 49.0 1396200.0 47.92
2020-06-15 49.36 47.22 47.48 48.92 1062300.0 47.85
2020-06-12 49.6 48.1 49.6 48.55 1614700.0 47.48
2020-06-11 50.38 48.23 49.97 48.69 1609600.0 47.62
2020-06-10 51.19 50.4 50.54 50.72 1113800.0 49.61
2020-06-09 52.26 50.42 51.75 50.77 1083900.0 49.66
2020-06-08 52.47 50.05 50.57 52.32 1378500.0 51.17
2020-06-05 51.69 50.35 50.65 50.64 1103100.0 49.53
2020-06-04 51.01 49.63 50.61 50.1 1666400.0 49.0
2020-06-03 51.43 50.27 50.62 51.04 1361900.0 49.92
2020-06-02 50.2 49.21 49.55 50.16 1553100.0 49.06
2020-06-01 49.69 48.77 49.32 49.46 989300.0 48.37
2020-05-29 49.72 48.4 48.48 49.36 1858800.0 48.28
2020-05-28 49.04 47.54 47.91 48.86 1276200.0 47.79
2020-05-27 47.89 46.76 47.74 47.33 1430900.0 46.29
2020-05-26 47.7 46.74 47.14 46.91 1071800.0 45.88
2020-05-22 46.41 45.96 46.1 46.38 875000.0 45.36
2020-05-21 46.89 45.99 46.41 46.03 983700.0 45.02
2020-05-20 47.42 46.38 46.63 46.66 882000.0 45.64
2020-05-19 47.65 46.31 47.35 46.32 1075100.0 45.3
2020-05-18 48.08 47.02 47.26 47.74 1170400.0 46.69
2020-05-15 46.06 44.74 45.72 45.95 3747400.0 44.94
2020-05-14 46.21 44.36 45.16 45.94 1510800.0 44.93
2020-05-13 46.25 45.39 45.95 45.86 1966100.0 44.85
2020-05-12 47.12 46.06 46.97 46.4 1317100.0 45.38
2020-05-11 47.84 46.45 47.84 47.08 1238300.0 46.05
2020-05-08 48.21 46.55 47.47 47.99 1312000.0 46.94
2020-05-07 47.41 46.12 46.88 46.24 1403400.0 45.23
2020-05-06 48.37 46.08 48.22 46.17 1716500.0 45.16
2020-05-05 48.43 47.5 47.61 48.02 976700.0 46.97
2020-05-04 47.71 46.6 47.41 47.5 1296500.0 46.46
2020-05-01 48.36 46.81 48.18 47.25 1391500.0 46.21
2020-04-30 49.3 47.94 49.1 48.55 1377500.0 47.48
2020-04-29 50.93 49.03 50.78 49.41 2091900.0 48.33
2020-04-28 51.37 50.08 50.94 50.65 1276300.0 49.17
2020-04-27 50.74 50.0 50.25 50.34 1512700.0 48.87
2020-04-24 50.4 48.89 50.05 49.98 1363300.0 48.52
2020-04-23 51.16 49.63 51.09 50.09 1087700.0 48.62
2020-04-22 51.6 49.83 50.45 51.03 1100700.0 49.54
2020-04-21 49.83 48.41 48.97 49.7 1047100.0 48.24
2020-04-20 52.53 49.85 52.07 49.99 1145300.0 48.53
2020-04-17 53.18 51.61 52.23 52.87 704000.0 51.32
2020-04-16 52.42 50.9 51.79 51.61 732300.0 50.1
2020-04-15 53.3 51.22 52.82 51.5 1003200.0 49.99
2020-04-14 53.75 52.17 52.46 53.62 1503700.0 52.05
2020-04-13 52.98 50.67 52.57 51.28 725400.0 49.78
2020-04-09 54.45 51.51 51.51 53.14 1351200.0 51.58
2020-04-08 51.66 47.79 48.12 51.23 1969700.0 49.73
2020-04-07 49.17 47.69 49.04 48.03 2453100.0 46.62
2020-04-06 48.68 46.1 46.47 47.83 1321600.0 46.43
2020-04-03 47.35 44.74 46.37 45.15 1487100.0 43.83
2020-04-02 47.29 43.61 44.03 46.92 1662100.0 45.55
2020-04-01 46.92 43.97 46.46 44.97 1889300.0 43.65
2020-03-31 50.49 48.01 49.67 48.29 2878200.0 46.88
2020-03-30 50.79 47.35 48.37 50.57 2166600.0 49.09
2020-03-27 49.33 45.67 46.37 47.75 1759900.0 46.35
2020-03-26 48.62 44.18 44.24 47.9 2889300.0 46.5
2020-03-25 45.89 40.51 43.07 44.18 3493100.0 42.89
2020-03-24 44.02 39.34 41.0 43.86 4065700.0 42.58
2020-03-23 40.72 37.66 40.28 39.99 2853900.0 38.82
2020-03-20 45.14 40.21 45.06 40.7 3291100.0 39.51
2020-03-19 49.4 44.51 49.04 45.03 2256800.0 43.71
2020-03-18 51.56 46.75 50.07 48.97 2835800.0 47.54
2020-03-17 53.94 48.51 48.6 52.37 4083100.0 50.84
2020-03-16 50.29 46.43 47.87 47.56 4457000.0 46.17
2020-03-13 51.1 47.55 49.92 50.9 2375900.0 49.41
2020-03-12 51.73 45.37 48.75 48.18 3107600.0 46.77
2020-03-11 53.8 50.91 52.81 51.59 3122800.0 50.08
2020-03-10 56.04 51.96 54.77 54.0 3358600.0 52.42
2020-03-09 56.41 53.19 54.62 54.16 3383800.0 52.57
2020-03-06 57.72 54.96 56.02 57.49 2469800.0 55.81
2020-03-05 58.02 56.58 57.02 57.39 1618100.0 55.71
2020-03-04 58.15 54.99 55.42 57.86 1672600.0 56.17
2020-03-03 56.54 54.56 55.29 54.77 2248700.0 53.17
2020-03-02 55.47 52.13 52.21 55.36 2205300.0 53.74
2020-02-28 54.0 51.25 54.0 52.12 3409300.0 50.59
2020-02-27 58.03 54.85 57.83 54.95 2215400.0 53.34
2020-02-26 58.76 57.8 58.06 57.83 2267800.0 56.14
2020-02-25 59.51 57.95 58.9 58.01 1873800.0 56.31
2020-02-24 59.8 58.73 59.36 58.84 1655600.0 57.12
2020-02-21 60.27 59.01 59.65 59.14 2395200.0 57.41
2020-02-20 59.67 59.11 59.37 59.57 1315500.0 57.83
2020-02-19 60.15 59.39 60.15 59.47 950300.0 57.73
2020-02-18 60.28 59.74 59.95 60.17 959400.0 58.41