ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
64.50
-0.10 (-0.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
ALLETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.45 | 64.75 | 64.45 | 64.50 | 64.50 | -0.15% | 886,361 |
| Dec 19, 2024 | 64.45 | 64.69 | 64.44 | 64.60 | 64.60 | 0.37% | 350,300 |
| Dec 18, 2024 | 64.65 | 64.81 | 64.36 | 64.36 | 64.36 | -0.49% | 449,000 |
| Dec 17, 2024 | 64.65 | 64.72 | 64.59 | 64.68 | 64.68 | 0.02% | 285,514 |
| Dec 16, 2024 | 64.63 | 64.74 | 64.60 | 64.67 | 64.67 | 0.05% | 231,400 |
| Dec 13, 2024 | 64.56 | 64.78 | 64.56 | 64.64 | 64.64 | 0.14% | 211,466 |
| Dec 12, 2024 | 64.84 | 64.84 | 64.55 | 64.55 | 64.55 | -0.43% | 270,300 |
| Dec 11, 2024 | 64.84 | 64.85 | 64.60 | 64.83 | 64.83 | 0.02% | 848,303 |
| Dec 10, 2024 | 64.59 | 64.86 | 64.53 | 64.82 | 64.82 | 0.09% | 272,100 |
| Dec 9, 2024 | 64.51 | 64.82 | 64.51 | 64.76 | 64.76 | 0.34% | 294,249 |
| Dec 6, 2024 | 64.65 | 64.78 | 64.35 | 64.54 | 64.54 | -0.34% | 354,500 |
| Dec 5, 2024 | 64.75 | 64.80 | 64.64 | 64.76 | 64.76 | 0.02% | 257,326 |
| Dec 4, 2024 | 64.57 | 64.77 | 64.52 | 64.75 | 64.75 | 0.25% | 242,120 |
| Dec 3, 2024 | 65.00 | 65.00 | 64.53 | 64.59 | 64.59 | -0.39% | 287,500 |
| Dec 2, 2024 | 65.06 | 65.11 | 64.78 | 64.84 | 64.84 | -0.06% | 201,600 |
| Nov 29, 2024 | 64.93 | 65.09 | 64.80 | 64.88 | 64.88 | - | 138,800 |
| Nov 27, 2024 | 64.83 | 65.00 | 64.73 | 64.88 | 64.88 | 0.02% | 233,600 |
| Nov 26, 2024 | 64.91 | 65.00 | 64.70 | 64.87 | 64.87 | -0.20% | 184,100 |
| Nov 25, 2024 | 64.90 | 65.19 | 64.87 | 65.00 | 65.00 | 0.11% | 451,300 |
| Nov 22, 2024 | 64.40 | 64.97 | 64.40 | 64.93 | 64.93 | 0.90% | 444,700 |
| Nov 21, 2024 | 64.49 | 64.54 | 64.29 | 64.35 | 64.35 | -0.03% | 384,113 |
| Nov 20, 2024 | 64.33 | 64.41 | 63.97 | 64.37 | 64.37 | -0.26% | 274,400 |
| Nov 19, 2024 | 64.26 | 64.60 | 64.00 | 64.54 | 64.54 | 0.14% | 174,000 |
| Nov 18, 2024 | 64.30 | 64.55 | 64.18 | 64.45 | 64.45 | 0.14% | 196,800 |
| Nov 15, 2024 | 64.19 | 64.39 | 63.80 | 64.36 | 64.36 | -0.28% | 293,818 |
| Nov 14, 2024 | 64.72 | 64.94 | 64.50 | 64.54 | 63.83 | -0.28% | 212,300 |
| Nov 13, 2024 | 65.03 | 65.09 | 64.67 | 64.72 | 64.01 | -0.54% | 264,125 |
| Nov 12, 2024 | 65.24 | 65.53 | 64.99 | 65.07 | 64.36 | -0.26% | 251,500 |
| Nov 11, 2024 | 65.11 | 65.67 | 65.11 | 65.24 | 64.53 | 0.11% | 353,000 |
| Nov 8, 2024 | 64.80 | 65.25 | 64.75 | 65.17 | 64.46 | 0.82% | 251,800 |
| Nov 7, 2024 | 64.86 | 64.98 | 64.57 | 64.64 | 63.93 | -0.39% | 258,900 |
| Nov 6, 2024 | 64.40 | 64.96 | 64.33 | 64.89 | 64.18 | 0.84% | 436,013 |
| Nov 5, 2024 | 64.00 | 64.39 | 64.00 | 64.35 | 63.65 | 0.53% | 179,145 |
| Nov 4, 2024 | 63.95 | 64.15 | 63.87 | 64.01 | 63.31 | -0.06% | 177,400 |
| Nov 1, 2024 | 63.81 | 64.30 | 63.80 | 64.05 | 63.35 | 0.22% | 207,548 |
| Oct 31, 2024 | 64.04 | 64.15 | 63.88 | 63.91 | 63.21 | -0.16% | 234,043 |
| Oct 30, 2024 | 64.22 | 64.31 | 63.98 | 64.01 | 63.31 | -0.14% | 336,100 |
| Oct 29, 2024 | 64.27 | 64.27 | 64.10 | 64.10 | 63.40 | -0.30% | 291,043 |
| Oct 28, 2024 | 64.40 | 64.55 | 64.26 | 64.29 | 63.59 | -0.02% | 166,219 |
| Oct 25, 2024 | 64.40 | 64.45 | 64.23 | 64.30 | 63.60 | -0.06% | 163,500 |
| Oct 24, 2024 | 64.20 | 64.40 | 64.20 | 64.34 | 63.64 | 0.09% | 145,060 |
| Oct 23, 2024 | 64.05 | 64.28 | 64.05 | 64.28 | 63.58 | 0.23% | 345,720 |
| Oct 22, 2024 | 64.30 | 64.37 | 64.04 | 64.13 | 63.43 | -0.34% | 224,248 |
| Oct 21, 2024 | 64.38 | 64.43 | 64.30 | 64.35 | 63.65 | -0.05% | 247,346 |
| Oct 18, 2024 | 64.42 | 64.50 | 64.29 | 64.38 | 63.68 | -0.06% | 191,930 |
| Oct 17, 2024 | 64.40 | 64.48 | 64.26 | 64.42 | 63.72 | 0.03% | 162,600 |
| Oct 16, 2024 | 64.45 | 64.58 | 64.33 | 64.40 | 63.70 | 0.06% | 220,319 |
| Oct 15, 2024 | 64.53 | 64.67 | 64.33 | 64.36 | 63.66 | -0.06% | 237,742 |
| Oct 14, 2024 | 64.49 | 64.58 | 64.35 | 64.40 | 63.70 | 0.09% | 243,292 |
| Oct 11, 2024 | 64.25 | 64.48 | 64.25 | 64.34 | 63.64 | -0.03% | 311,000 |
| Oct 10, 2024 | 64.06 | 64.39 | 64.06 | 64.36 | 63.66 | 0.17% | 298,148 |
| Oct 9, 2024 | 63.91 | 64.40 | 63.81 | 64.25 | 63.55 | 0.41% | 260,749 |
| Oct 8, 2024 | 64.28 | 64.28 | 63.92 | 63.99 | 63.29 | -0.20% | 213,610 |
| Oct 7, 2024 | 64.20 | 64.40 | 64.06 | 64.12 | 63.42 | -0.14% | 206,510 |
| Oct 4, 2024 | 64.30 | 64.43 | 64.02 | 64.21 | 63.51 | -0.08% | 212,200 |
| Oct 3, 2024 | 64.29 | 64.39 | 64.02 | 64.26 | 63.56 | 0.02% | 238,300 |
| Oct 2, 2024 | 63.95 | 64.39 | 63.95 | 64.25 | 63.55 | 0.27% | 176,900 |
| Oct 1, 2024 | 64.13 | 64.29 | 64.02 | 64.08 | 63.38 | -0.17% | 239,609 |
| Sep 30, 2024 | 64.35 | 64.49 | 64.08 | 64.19 | 63.49 | -0.26% | 410,300 |
| Sep 27, 2024 | 64.36 | 64.68 | 64.25 | 64.36 | 63.66 | 0.25% | 187,800 |
| Sep 26, 2024 | 64.32 | 64.33 | 64.07 | 64.20 | 63.50 | - | 229,822 |
| Sep 25, 2024 | 64.04 | 64.20 | 63.91 | 64.20 | 63.50 | 0.53% | 274,224 |
| Sep 24, 2024 | 63.91 | 64.25 | 63.86 | 63.86 | 63.16 | -0.31% | 201,245 |
| Sep 23, 2024 | 63.88 | 64.13 | 63.83 | 64.06 | 63.36 | 0.33% | 205,005 |
| Sep 20, 2024 | 63.70 | 63.94 | 63.62 | 63.85 | 63.15 | -0.03% | 739,727 |
| Sep 19, 2024 | 63.99 | 64.02 | 63.59 | 63.87 | 63.17 | 0.19% | 252,137 |
| Sep 18, 2024 | 63.55 | 64.07 | 63.55 | 63.75 | 63.05 | 0.09% | 247,606 |
| Sep 17, 2024 | 64.08 | 64.08 | 63.62 | 63.69 | 62.99 | -0.30% | 216,600 |
| Sep 16, 2024 | 64.15 | 64.24 | 63.85 | 63.88 | 63.18 | -0.31% | 305,507 |
| Sep 13, 2024 | 64.00 | 64.08 | 63.76 | 64.08 | 63.38 | 0.52% | 214,100 |
| Sep 12, 2024 | 63.70 | 63.80 | 63.55 | 63.75 | 63.05 | - | 281,528 |
| Sep 11, 2024 | 63.69 | 63.79 | 63.49 | 63.75 | 63.05 | -0.22% | 164,600 |
| Sep 10, 2024 | 63.73 | 63.98 | 63.63 | 63.89 | 63.19 | 0.19% | 187,834 |
| Sep 9, 2024 | 63.35 | 63.90 | 63.27 | 63.77 | 63.07 | 0.46% | 229,239 |
| Sep 6, 2024 | 63.41 | 63.62 | 63.25 | 63.48 | 62.79 | 0.13% | 210,200 |
| Sep 5, 2024 | 63.64 | 63.71 | 63.35 | 63.40 | 62.71 | -0.35% | 137,411 |
| Sep 4, 2024 | 63.37 | 63.72 | 63.31 | 63.62 | 62.93 | 0.41% | 175,327 |
| Sep 3, 2024 | 63.56 | 63.67 | 63.32 | 63.36 | 62.67 | -0.30% | 233,610 |
| Aug 30, 2024 | 63.35 | 63.64 | 63.02 | 63.55 | 62.86 | 0.39% | 265,502 |
| Aug 29, 2024 | 63.35 | 63.36 | 63.00 | 63.30 | 62.61 | 0.24% | 245,400 |
| Aug 28, 2024 | 63.25 | 63.39 | 63.13 | 63.15 | 62.46 | -0.05% | 153,330 |
| Aug 27, 2024 | 63.06 | 63.25 | 63.06 | 63.18 | 62.49 | -0.11% | 187,200 |
| Aug 26, 2024 | 63.46 | 63.54 | 63.15 | 63.25 | 62.56 | -0.08% | 182,000 |
| Aug 23, 2024 | 63.29 | 63.62 | 63.25 | 63.30 | 62.61 | -0.05% | 187,800 |
| Aug 22, 2024 | 63.44 | 63.55 | 63.27 | 63.33 | 62.64 | 0.05% | 200,600 |
| Aug 21, 2024 | 63.55 | 63.55 | 63.20 | 63.30 | 62.61 | 0.02% | 787,821 |
| Aug 20, 2024 | 63.45 | 63.60 | 63.25 | 63.29 | 62.60 | -0.20% | 433,700 |
| Aug 19, 2024 | 63.60 | 63.68 | 63.37 | 63.42 | 62.73 | -0.09% | 222,100 |
| Aug 16, 2024 | 63.70 | 63.78 | 63.39 | 63.48 | 62.79 | -0.31% | 380,100 |
| Aug 15, 2024 | 64.00 | 64.00 | 63.49 | 63.68 | 62.98 | -0.90% | 357,738 |
| Aug 14, 2024 | 64.32 | 64.49 | 64.21 | 64.26 | 62.86 | -0.09% | 142,200 |
| Aug 13, 2024 | 64.47 | 64.49 | 64.17 | 64.32 | 62.92 | 0.06% | 278,926 |
| Aug 12, 2024 | 64.34 | 64.34 | 64.01 | 64.28 | 62.88 | 0.28% | 191,629 |
| Aug 9, 2024 | 64.05 | 64.25 | 63.91 | 64.10 | 62.70 | -0.11% | 256,700 |
| Aug 8, 2024 | 63.90 | 64.25 | 63.81 | 64.17 | 62.77 | 0.44% | 289,700 |
| Aug 7, 2024 | 64.16 | 64.48 | 63.81 | 63.89 | 62.50 | -0.37% | 408,118 |
| Aug 6, 2024 | 63.71 | 64.40 | 63.71 | 64.13 | 62.73 | 0.53% | 316,906 |
| Aug 5, 2024 | 64.08 | 64.50 | 63.61 | 63.79 | 62.40 | -1.33% | 687,800 |
| Aug 2, 2024 | 63.98 | 64.69 | 63.74 | 64.65 | 63.24 | 0.94% | 508,616 |
| Aug 1, 2024 | 64.50 | 64.55 | 63.81 | 64.05 | 62.66 | -0.70% | 480,500 |