Alliant Energy Corporation - Price History

Monthly price history for LNT (Alliant Energy Corporation)

DateAdjusted priceReal price
June 2024 $50.95 $50.95
May 2024 $51.49 $51.49
April 2024 $49.80 $49.80
March 2024 $49.91 $50.40
February 2024 $47.29 $47.75
January 2024 $48.19 $48.66
December 2023 $50.31 $51.30
November 2023 $49.59 $50.57
October 2023 $47.85 $48.79
September 2023 $47.07 $48.45
August 2023 $48.74 $50.17
July 2023 $52.21 $53.74
June 2023 $50.57 $52.48
May 2023 $49.58 $51.46
April 2023 $53.13 $55.14
March 2023 $51.03 $53.40
February 2023 $48.99 $51.27
January 2023 $51.63 $54.03
December 2022 $52.32 $55.21
November 2022 $53.35 $56.30
October 2022 $49.44 $52.17
September 2022 $49.79 $52.99
August 2022 $57.36 $61.04
July 2022 $57.25 $60.93
June 2022 $54.67 $58.61
May 2022 $59.53 $63.82
April 2022 $54.86 $58.81
March 2022 $57.87 $62.48
February 2022 $54.09 $58.40
January 2022 $55.44 $59.86
December 2021 $56.52 $61.47
November 2021 $50.38 $54.79
October 2021 $52.02 $56.57
September 2021 $51.11 $55.98
August 2021 $55.50 $60.79
July 2021 $53.44 $58.53
June 2021 $50.56 $55.76
May 2021 $51.82 $57.15
April 2021 $50.94 $56.17
March 2021 $48.76 $54.16
February 2021 $41.56 $46.16
January 2021 $43.80 $48.65
December 2020 $46.01 $51.53
November 2020 $46.96 $52.60
October 2020 $49.36 $55.28
September 2020 $45.80 $51.65
August 2020 $48.02 $54.15
July 2020 $47.75 $53.85
June 2020 $42.12 $47.84
May 2020 $43.46 $49.36
April 2020 $42.75 $48.55
March 2020 $42.20 $48.29
February 2020 $45.55 $52.12
January 2020 $51.87 $59.36
December 2019 $47.51 $54.72
November 2019 $46.02 $53
October 2019 $46.31 $53.34
September 2019 $46.51 $53.93
August 2019 $45.23 $52.45
July 2019 $42.72 $49.54
June 2019 $42.03 $49.08
May 2019 $40.64 $47.46
April 2019 $40.44 $47.23
March 2019 $40.05 $47.13
February 2019 $38.98 $45.87
January 2019 $37.79 $44.47
December 2018 $35.61 $42.25
November 2018 $38.26 $45.39
October 2018 $36.22 $42.98
September 2018 $35.60 $42.57
August 2018 $35.83 $42.84
July 2018 $35.94 $42.97
June 2018 $35.12 $42.32
May 2018 $34.37 $41.42
April 2018 $35.64 $42.95
March 2018 $33.64 $40.86
February 2018 $31.82 $38.65
January 2018 $32.73 $39.75
December 2017 $34.78 $42.61
November 2017 $36.82 $45.11
October 2017 $35.32 $43.26
September 2017 $33.69 $41.57
August 2017 $34.64 $42.74
July 2017 $32.85 $40.53
June 2017 $32.31 $40.17
May 2017 $33.35 $41.47
April 2017 $31.62 $39.32
March 2017 $31.60 $39.61
February 2017 $31.50 $39.48
January 2017 $30.04 $37.65
December 2016 $29.97 $37.89
November 2016 $28.42 $35.92
October 2016 $30.10 $38.05
September 2016 $30.07 $38.31
August 2016 $29.79 $37.95
July 2016 $31.59 $40.25
June 2016 $30.93 $39.70
May 2016 $28.87 $37.05
April 2016 $27.47 $70.52
March 2016 $28.69 $74.28
February 2016 $26.25 $67.95
January 2016 $25.24 $65.34
December 2015 $23.90 $62.45
November 2015 $23.03 $60.19
October 2015 $22.58 $59.02
September 2015 $22.18 $58.49
August 2015 $21.49 $56.67
July 2015 $23.32 $61.51
June 2015 $21.69 $57.72
May 2015 $23.03 $61.30
April 2015 $22.72 $60.47
March 2015 $23.46 $63
February 2015 $23.68 $63.60
January 2015 $25.55 $68.61
December 2014 $24.54 $66.42
November 2014 $23.23 $62.87
October 2014 $22.87 $61.91
September 2014 $20.30 $55.41
August 2014 $21.43 $58.49
July 2014 $20.70 $56.50
June 2014 $22.11 $60.86
May 2014 $21.18 $58.30
April 2014 $21.24 $58.48
March 2014 $20.46 $56.81
February 2014 $19.53 $54.24
January 2014 $18.71 $51.96
December 2013 $18.40 $51.60
November 2013 $18.36 $51.50
October 2013 $18.62 $52.22
September 2013 $17.51 $49.55
August 2013 $17.53 $49.61
July 2013 $18.72 $52.97
June 2013 $17.66 $50.42
May 2013 $17.25 $49.26
April 2013 $18.74 $53.51
March 2013 $17.42 $50.18
February 2013 $16.55 $47.69
January 2013 $15.91 $45.84
December 2012 $15.08 $43.91
November 2012 $15.40 $44.82
October 2012 $15.36 $44.70
September 2012 $14.76 $43.39
August 2012 $14.99 $44.08
July 2012 $15.88 $46.71
June 2012 $15.35 $45.57
May 2012 $14.72 $43.69
April 2012 $15.24 $45.24
March 2012 $14.44 $43.32
February 2012 $14.22 $42.64
January 2012 $14.13 $42.39
December 2011 $14.56 $44.11
November 2011 $13.93 $42.21
October 2011 $13.46 $40.78
September 2011 $12.63 $38.68
August 2011 $13.25 $40.57
July 2011 $12.87 $39.41
June 2011 $13.14 $40.66
May 2011 $13.29 $41.13
April 2011 $12.78 $39.54
March 2011 $12.44 $38.93
February 2011 $12.59 $39.38
January 2011 $11.88 $37.16
December 2010 $11.62 $36.77
November 2010 $11.47 $36.31
October 2010 $11.54 $36.53
September 2010 $11.36 $36.35
August 2010 $10.95 $35.02
July 2010 $10.80 $34.56
June 2010 $9.81 $31.74
May 2010 $9.94 $32.14
April 2010 $10.57 $34.20
March 2010 $10.16 $33.26
February 2010 $9.67 $31.63
January 2010 $9.53 $31.20
December 2009 $9.13 $30.26
November 2009 $8.29 $27.48
October 2009 $8.02 $26.56
September 2009 $8.29 $27.85
August 2009 $7.84 $26.34
July 2009 $7.79 $26.16
June 2009 $7.67 $26.13
May 2009 $6.96 $23.73
April 2009 $6.56 $22.36
March 2009 $7.13 $24.69
February 2009 $6.68 $23.13
January 2009 $8.32 $28.83
December 2008 $8.32 $29.18
November 2008 $9.08 $31.87
October 2008 $8.37 $29.38
September 2008 $9.07 $32.21
August 2008 $9.84 $34.95
July 2008 $9.08 $32.23
June 2008 $9.55 $34.26
May 2008 $10.46 $37.54
April 2008 $10.50 $37.67
March 2008 $9.66 $35.01
February 2008 $9.59 $34.74
January 2008 $10.19 $36.90
December 2007 $11.13 $40.69
November 2007 $11.35 $41.52
October 2007 $10.94 $40
September 2007 $10.39 $38.32
August 2007 $10.27 $37.88
July 2007 $10.02 $36.95
June 2007 $10.45 $38.85
May 2007 $11.62 $43.20
April 2007 $11.78 $43.80
March 2007 $11.97 $44.82
February 2007 $11.17 $41.82
January 2007 $9.71 $36.35
December 2006 $10 $37.77
November 2006 $10.30 $38.90
October 2006 $10.16 $38.35
September 2006 $9.39 $35.73
August 2006 $9.62 $36.59
July 2006 $9.51 $36.18
June 2006 $8.94 $34.30
May 2006 $8.97 $34.40
April 2006 $8.33 $31.96
March 2006 $8.13 $31.47
February 2006 $8.55 $33.10
January 2006 $7.66 $29.66
December 2005 $7.18 $28.04
November 2005 $7.25 $28.35
October 2005 $6.77 $26.45
September 2005 $7.38 $29.13
August 2005 $7.61 $30.05
July 2005 $7.37 $29.10
June 2005 $7.07 $28.15
May 2005 $6.93 $27.60
April 2005 $6.61 $26.34
March 2005 $6.66 $26.78
February 2005 $6.65 $26.75
January 2005 $6.84 $27.50
December 2004 $7.04 $28.60
November 2004 $6.72 $27.28
October 2004 $6.50 $26.38
September 2004 $6.07 $24.88
August 2004 $6.34 $25.99
July 2004 $6.32 $25.91
June 2004 $6.30 $26.08
May 2004 $6.03 $24.98
April 2004 $6 $24.86
March 2004 $6.23 $26.06
February 2004 $6.16 $25.75
January 2004 $6.19 $25.89
December 2003 $5.90 $24.90
November 2003 $5.79 $24.45
October 2003 $5.70 $24.06
September 2003 $5.15 $22
August 2003 $4.90 $20.93
July 2003 $4.76 $20.31
June 2003 $4.40 $19.03
May 2003 $4.62 $19.98
April 2003 $4.06 $17.56
March 2003 $3.66 $16.07
February 2003 $3.59 $15.76
January 2003 $3.69 $16.19
December 2002 $3.72 $16.55
November 2002 $3.65 $16.28
October 2002 $3.60 $16.02
September 2002 $4.19 $19.25
August 2002 $4.54 $20.85
July 2002 $4.16 $19.13
June 2002 $5.45 $25.70
May 2002 $5.83 $27.52
April 2002 $5.99 $28.25
March 2002 $6.29 $30.22
February 2002 $6.04 $29.01
January 2002 $6.21 $29.81
December 2001 $6.22 $30.36
November 2001 $5.75 $28.10
October 2001 $6.02 $29.40
September 2001 $6.30 $31.30
August 2001 $6.12 $30.38
July 2001 $5.75 $28.57
June 2001 $5.77 $29.15
May 2001 $6.08 $30.75
April 2001 $6.17 $31.20
March 2001 $6.20 $31.82
February 2001 $6.43 $33
January 2001 $5.94 $30.50
December 2000 $6.11 $31.88
November 2000 $6.11 $31.88
October 2000 $5.81 $30.31
September 2000 $5.54 $29.38
August 2000 $5.51 $29.25
July 2000 $4.96 $26.31
June 2000 $4.81 $26
May 2000 $5.12 $27.69
April 2000 $5.55 $30
March 2000 $5.54 $30.44
February 2000 $5.12 $28.12
January 2000 $5.42 $29.81
December 1999 $4.92 $27.50
November 1999 $4.84 $27.06
October 1999 $4.86 $27.19
September 1999 $4.86 $27.69
August 1999 $5.08 $28.94
July 1999 $5.07 $28.88
June 1999 $4.90 $28.38
May 1999 $5.21 $30.19
April 1999 $5 $28.94
March 1999 $4.52 $26.62
February 1999 $4.68 $27.56
January 1999 $4.91 $28.94
December 1998 $5.38 $32.25
November 1998 $5.07 $30.38
October 1998 $5.16 $30.94
September 1998 $5.26 $32.06
August 1998 $4.94 $30.06
July 1998 $4.81 $29.31
June 1998 $5.25 $32.50
May 1998 $4.86 $30.06
April 1998 $5.10 $31.56
March 1998 $5.36 $33.69
February 1998 $5.07 $31.88
January 1998 $5.10 $32.06
December 1997 $5.19 $33.12
November 1997 $4.78 $30.50
October 1997 $4.57 $29.19
September 1997 $4.41 $28.62
August 1997 $4.26 $27.69
July 1997 $4.26 $27.62
June 1997 $4.23 $27.94
May 1997 $4.18 $27.62
April 1997 $4.10 $27.12
March 1997 $4.06 $27.38
February 1997 $4.12 $27.75
January 1997 $4.18 $28.12
December 1996 $4.10 $28.12
November 1996 $4.10 $28.12
October 1996 $4.10 $28.12
September 1996 $4.18 $29.12
August 1996 $4.37 $30.50
July 1996 $4.45 $31.50
June 1996 $4.64 $32.88
May 1996 $4.27 $30.25
April 1996 $4.20 $29.75
March 1996 $4.29 $30.88
February 1996 $4.30 $31
January 1996 $4.37 $31.50
December 1995 $4.19 $30.62
November 1995 $4.24 $31
October 1995 $4.17 $30.50
September 1995 $3.94 $29.25
August 1995 $3.83 $28.50
July 1995 $3.80 $28.25
June 1995 $3.79 $28.62
May 1995 $3.84 $29
April 1995 $3.75 $28.38
March 1995 $3.74 $28.75
February 1995 $3.92 $30.12
January 1995 $3.80 $29.25
December 1994 $3.50 $27.38
November 1994 $3.53 $27.62
October 1994 $3.61 $28.25
September 1994 $3.53 $28.12
August 1994 $3.75 $29.88
July 1994 $3.55 $28.25
June 1994 $3.36 $27.25
May 1994 $3.41 $27.62
April 1994 $3.75 $30.38
March 1994 $3.60 $29.62
February 1994 $3.53 $29
January 1994 $3.77 $31
December 1993 $3.93 $32.88
November 1993 $3.77 $31.50
October 1993 $4.19 $35
September 1993 $4.20 $35.62
August 1993 $4.25 $36
July 1993 $4.17 $35.38
June 1993 $4.12 $35.38
May 1993 $3.99 $34.25
April 1993 $4.07 $35
March 1993 $4.19 $36.50
February 1993 $4.01 $34.88
January 1993 $3.83 $33.38
December 1992 $3.84 $33.88
November 1992 $3.62 $32
October 1992 $3.84 $33.88
September 1992 $3.98 $35.62
August 1992 $3.84 $34.38
July 1992 $3.99 $35.75
June 1992 $3.72 $33.75
May 1992 $3.76 $34.12
April 1992 $3.61 $32.75
March 1992 $3.38 $31.12
February 1992 $3.41 $31.38
January 1992 $3.27 $30.12
December 1991 $3.51 $32.75
November 1991 $3.21 $30
October 1991 $3.10 $29
September 1991 $3.16 $30
August 1991 $2.96 $28.12
July 1991 $2.79 $26.50
June 1991 $2.67 $25.75
May 1991 $2.75 $26.50
April 1991 $2.67 $25.75
March 1991 $2.67 $26.25
February 1991 $2.61 $25.62
January 1991 $2.44 $24
December 1990 $2.45 $24.50
November 1990 $2.43 $24.25
October 1990 $2.30 $23
September 1990 $2.04 $20.75
August 1990 $2.09 $21.25
July 1990 $2.15 $21.88
June 1990 $2.15 $22.38
May 1990 $2.13 $22.12
April 1990 $2.18 $22.62
March 1990 $2.16 $22.88
February 1990 $2.15 $22.75
January 1990 $2.09 $22.12
December 1989 $2.26 $24.38
November 1989 $2.13 $23
October 1989 $2.13 $23
September 1989 $2.11 $23.25
August 1989 $2.11 $23.25
July 1989 $2.16 $23.75
June 1989 $2.06 $23.12
May 1989 $2.08 $23.25
April 1989 $1.98 $22.12
March 1989 $1.93 $22
February 1989 $1.98 $22.62
January 1989 $1.97 $22.50
December 1988 $1.98 $23
November 1988 $1.94 $22.50
October 1988 $1.96 $22.75
September 1988 $1.96 $23.25
August 1988 $1.93 $45.75
July 1988 $1.89 $44.75
June 1988 $1.93 $46.50
May 1988 $1.84 $44.38
April 1988 $1.85 $44.50
March 1988 $1.84 $45.25
February 1988 $1.93 $47.50
January 1988 $1.86 $45.75
December 1987 $1.82 $10.88
November 1987 $1.86 $11.12
October 1987 $1.92 $11.44
September 1987 $1.94 $11.75
August 1987 $1.99 $12.06
July 1987 $1.93 $11.72
June 1987 $1.94 $12
May 1987 $1.92 $11.81
April 1987 $1.78 $11
March 1987 $1.99 $12.50
February 1987 $2.08 $13.03
January 1987 $2.11 $13.25
December 1986 $1.96 $12.50
November 1986 $2.08 $13.22
October 1986 $2.10 $13.34
September 1986 $2.08 $13.22
August 1986 $2.24 $14.28
July 1986 $2.18 $13.88
June 1986 $1.94 $12.38
May 1986 $1.87 $11.91
April 1986 $1.81 $11.53
March 1986 $1.84 $11.72
February 1986 $1.78 $11.34
January 1986 $1.64 $10.47
December 1985 $1.59 $10.09
November 1985 $1.54 $9.78
October 1985 $1.43 $9.09
September 1985 $1.37 $8.72
August 1985 $1.44 $9.16
July 1985 $1.40 $8.88
June 1985 $1.43 $9.09
May 1985 $1.42 $9
April 1985 $1.33 $8.47
March 1985 $1.26 $8.03
February 1985 $1.17 $7.47
January 1985 $1.15 $7.34
December 1984 $1.17 $7.44
November 1984 $1.12 $7.12
October 1984 $1.14 $7.25
September 1984 $1.14 $7.25
August 1984 $1.10 $6.97
July 1984 $1.05 $6.66
June 1984 $1.08 $6.84
May 1984 $1.04 $6.62
April 1984 $1.04 $6.59
March 1984 $1.02 $6.47
February 1984 $1.08 $6.88
January 1984 $1.12 $7.12
December 1983 $1.12 $7.12
November 1983 $1.10 $7.03
October 1983 $1.08 $6.88
September 1983 $1.07 $6.81
August 1983 $1 $6.38
July 1983 $0.98 $6.22
June 1983 $0.91 $5.78
May 1983 $0.98 $6.25
April 1983 $1 $6.38
March 1983 $1 $6.34
February 1983 $0.96 $6.09
January 1983 $0.97 $6.19
December 1982 $0.94 $6
November 1982 $0.96 $6.09
October 1982 $0.98 $6.25
September 1982 $0.97 $6.19
August 1982 $0.94 $5.97
July 1982 $0.80 $5.06
June 1982 $0.88 $5.62
May 1982 $0.86 $5.44
April 1982 $0.83 $5.28
March 1982 $0.86 $5.44
February 1982 $0.81 $5.16
January 1982 $0.82 $5.19
December 1981 $0.76 $4.81
November 1981 $0.80 $5.09
October 1981 $0.75 $4.75
September 1981 $0.75 $4.75
August 1981 $0.70 $4.47
July 1981 $0.69 $4.38
June 1981 $0.73 $4.66
May 1981 $0.66 $4.19
April 1981 $0.64 $4.09
March 1981 $0.64 $4.06
February 1981 $0.62 $3.97
January 1981 $0.64 $4.06
December 1980 $0.66 $4.22
November 1980 $0.61 $3.88
October 1980 $0.66 $4.19
September 1980 $0.68 $4.34
August 1980 $0.66 $4.19
July 1980 $0.69 $4.41
June 1980 $0.77 $4.88
May 1980 $0.71 $4.50
April 1980 $0.69 $4.38
March 1980 $0.60 $3.84
February 1980 $0.58 $3.69
January 1980 $0.63 $4
December 1979 $0.70 $4.44
November 1979 $0.74 $4.72
October 1979 $0.69 $4.38
September 1979 $0.73 $4.62
August 1979 $0.76 $4.84
July 1979 $0.76 $4.84
June 1979 $0.76 $4.84
May 1979 $0.73 $4.66
April 1979 $0.72 $4.56
March 1979 $0.76 $4.81
February 1979 $0.76 $4.84
January 1979 $0.78 $4.94
December 1978 $0.75 $4.75
November 1978 $0.76 $4.81
October 1978 $0.76 $4.84
September 1978 $0.83 $5.28
August 1978 $0.84 $5.31
July 1978 $0.82 $5.19
June 1978 $0.82 $5.25
May 1978 $0.76 $4.81
April 1978 $0.77 $4.91
March 1978 $0.81 $5.16
February 1978 $0.80 $5.06
January 1978 $0.79 $5.03
December 1977 $0.83 $5.28
November 1977 $0.86 $5.50
October 1977 $0.82 $5.19
September 1977 $0.84 $5.31
August 1977 $0.84 $5.31
July 1977 $0.85 $5.41
June 1977 $0.88 $5.59
May 1977 $0.81 $5.16
April 1977 $0.81 $5.16
March 1977 $0.81 $5.12
February 1977 $0.82 $5.22
January 1977 $0.83 $5.28
December 1976 $0.87 $5.56
November 1976 $0.82 $5.19
October 1976 $0.79 $5
September 1976 $0.81 $5.12
August 1976 $0.78 $4.94
July 1976 $0.74 $4.72
June 1976 $0.73 $4.66
May 1976 $0.70 $4.44
April 1976 $0.70 $4.44
March 1976 $0.67 $4.25
February 1976 $0.67 $4.28
January 1976 $0.72 $4.59
December 1975 $0.67 $4.25
November 1975 $0.64 $4.09
October 1975 $0.60 $3.84
September 1975 $0.59 $3.75
August 1975 $0.62 $3.94
July 1975 $0.67 $4.28
June 1975 $0.69 $4.38
May 1975 $0.63 $4
April 1975 $0.60 $3.84
March 1975 $0.63 $4.03
February 1975 $0.63 $4.03
January 1975 $0.64 $4.09
December 1974 $0.54 $3.47
November 1974 $0.60 $3.81
October 1974 $0.58 $3.72
September 1974 $0.55 $3.50
August 1974 $0.61 $3.91
July 1974 $0.60 $3.84
June 1974 $0.58 $3.72
May 1974 $0.63 $4.03
April 1974 $0.62 $3.97
March 1974 $0.72 $4.56
February 1974 $0.73 $4.62
January 1974 $0.71 $4.50
December 1973 $0.70 $4.47
November 1973 $0.65 $4.12
October 1973 $0.70 $4.47
September 1973 $0.77 $4.91
August 1973 $0.74 $4.69
July 1973 $0.76 $4.84
June 1973 $0.75 $4.75
May 1973 $0.77 $4.91
April 1973 $0.77 $4.91
March 1973 $0.77 $4.91
February 1973 $0.78 $4.97

LNT

List: Contenders

Price: $50.95

52 week price:
45.15
56.26

Dividend Yield: 0.04%

5-year range yield:
0.04%
3.85%

Forward Dividend Yield: 3.77%

Payout Ratio: 69.82%

Payout Ratio Range:
39.83%
148.50%

Dividend Per Share: 1.92 USD

Earnings Per Share: 2.75 USD

P/E Ratio: 18.12

Exchange: NMS

Sector: Utilities

Industry: Utilities - Regulated Electric

Volume: 16778

Ebitda: 372.1 million

Market Capitalization: 12.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 38

DGR3: 6.19%

DGR5: 6.24%

DGR10: 4.61%

DGR20: 5.09%

Links: