ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
64.37
-0.17 (-0.26%)
Nov 20, 2024, 4:00 PM EST - Market closed
ALLETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.33 | 64.41 | 63.97 | 64.37 | 64.37 | -0.26% | 274,375 |
| Nov 19, 2024 | 64.26 | 64.60 | 64.00 | 64.54 | 64.54 | 0.14% | 173,969 |
| Nov 18, 2024 | 64.30 | 64.55 | 64.18 | 64.45 | 64.45 | 0.14% | 196,768 |
| 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 | 63.84 | -0.28% | 212,273 |
| Nov 13, 2024 | 65.03 | 65.09 | 64.67 | 64.72 | 64.02 | -0.54% | 264,125 |
| Nov 12, 2024 | 65.24 | 65.53 | 64.99 | 65.07 | 64.37 | -0.26% | 251,481 |
| Nov 11, 2024 | 65.11 | 65.67 | 65.11 | 65.24 | 64.53 | 0.11% | 352,984 |
| Nov 8, 2024 | 64.80 | 65.25 | 64.75 | 65.17 | 64.46 | 0.82% | 251,756 |
| Nov 7, 2024 | 64.86 | 64.98 | 64.57 | 64.64 | 63.94 | -0.39% | 258,881 |
| Nov 6, 2024 | 64.40 | 64.96 | 64.33 | 64.89 | 64.19 | 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 | 63.32 | -0.06% | 177,393 |
| Nov 1, 2024 | 63.81 | 64.30 | 63.80 | 64.05 | 63.36 | 0.22% | 207,548 |
| Oct 31, 2024 | 64.04 | 64.15 | 63.88 | 63.91 | 63.22 | -0.16% | 234,043 |
| Oct 30, 2024 | 64.22 | 64.31 | 63.98 | 64.01 | 63.32 | -0.14% | 336,073 |
| Oct 29, 2024 | 64.27 | 64.27 | 64.10 | 64.10 | 63.41 | -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% | 163,450 |
| 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 | 63.44 | -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% | 162,585 |
| Oct 16, 2024 | 64.45 | 64.59 | 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% | 310,994 |
| 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 | 63.30 | -0.20% | 213,610 |
| Oct 7, 2024 | 64.20 | 64.40 | 64.06 | 64.12 | 63.43 | -0.14% | 206,510 |
| Oct 4, 2024 | 64.30 | 64.43 | 64.02 | 64.21 | 63.51 | -0.08% | 212,160 |
| Oct 3, 2024 | 64.29 | 64.39 | 64.02 | 64.26 | 63.56 | 0.02% | 238,263 |
| Oct 2, 2024 | 63.95 | 64.39 | 63.95 | 64.25 | 63.55 | 0.27% | 176,886 |
| Oct 1, 2024 | 64.13 | 64.29 | 64.02 | 64.08 | 63.39 | -0.17% | 239,609 |
| Sep 30, 2024 | 64.35 | 64.49 | 64.08 | 64.19 | 63.49 | -0.26% | 410,255 |
| Sep 27, 2024 | 64.36 | 64.68 | 64.25 | 64.36 | 63.66 | 0.25% | 187,768 |
| 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 | 63.17 | -0.31% | 201,245 |
| Sep 23, 2024 | 63.88 | 64.13 | 63.83 | 64.06 | 63.37 | 0.33% | 205,005 |
| Sep 20, 2024 | 63.70 | 63.94 | 63.62 | 63.85 | 63.16 | -0.03% | 739,727 |
| Sep 19, 2024 | 63.99 | 64.02 | 63.59 | 63.87 | 63.18 | 0.19% | 252,137 |
| Sep 18, 2024 | 63.55 | 64.07 | 63.55 | 63.75 | 63.06 | 0.09% | 247,606 |
| Sep 17, 2024 | 64.08 | 64.08 | 63.62 | 63.69 | 63.00 | -0.30% | 216,556 |
| Sep 16, 2024 | 64.15 | 64.24 | 63.85 | 63.88 | 63.19 | -0.31% | 305,507 |
| Sep 13, 2024 | 64.00 | 64.08 | 63.76 | 64.08 | 63.39 | 0.52% | 212,341 |
| Sep 12, 2024 | 63.70 | 63.80 | 63.55 | 63.75 | 63.06 | - | 281,528 |
| Sep 11, 2024 | 63.69 | 63.79 | 63.49 | 63.75 | 63.06 | -0.22% | 164,590 |
| Sep 10, 2024 | 63.73 | 63.98 | 63.63 | 63.89 | 63.20 | 0.19% | 187,834 |
| Sep 9, 2024 | 63.35 | 63.90 | 63.27 | 63.77 | 63.08 | 0.46% | 229,239 |
| Sep 6, 2024 | 63.41 | 63.62 | 63.25 | 63.48 | 62.79 | 0.13% | 210,168 |
| 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% | 245,364 |
| Aug 28, 2024 | 63.25 | 63.39 | 63.13 | 63.15 | 62.47 | -0.05% | 153,330 |
| Aug 27, 2024 | 63.06 | 63.25 | 63.06 | 63.18 | 62.50 | -0.11% | 187,184 |
| Aug 26, 2024 | 63.46 | 63.54 | 63.15 | 63.25 | 62.57 | -0.08% | 181,999 |
| Aug 23, 2024 | 63.29 | 63.62 | 63.25 | 63.30 | 62.61 | -0.05% | 187,774 |
| Aug 22, 2024 | 63.44 | 63.55 | 63.27 | 63.33 | 62.64 | 0.05% | 200,592 |
| 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% | 433,657 |
| Aug 19, 2024 | 63.60 | 63.68 | 63.37 | 63.42 | 62.73 | -0.09% | 222,058 |
| Aug 16, 2024 | 63.70 | 63.78 | 63.39 | 63.48 | 62.79 | -0.31% | 380,091 |
| Aug 15, 2024 | 64.00 | 64.00 | 63.49 | 63.68 | 62.99 | -0.90% | 357,738 |
| Aug 14, 2024 | 64.32 | 64.49 | 64.21 | 64.26 | 62.87 | -0.09% | 142,155 |
| Aug 13, 2024 | 64.47 | 64.49 | 64.17 | 64.32 | 62.93 | 0.06% | 278,926 |
| Aug 12, 2024 | 64.34 | 64.34 | 64.01 | 64.28 | 62.89 | 0.28% | 191,629 |
| Aug 9, 2024 | 64.05 | 64.25 | 63.91 | 64.10 | 62.71 | -0.11% | 256,658 |
| Aug 8, 2024 | 63.90 | 64.25 | 63.81 | 64.17 | 62.78 | 0.44% | 289,652 |
| Aug 7, 2024 | 64.16 | 64.48 | 63.81 | 63.89 | 62.51 | -0.37% | 408,118 |
| Aug 6, 2024 | 63.71 | 64.40 | 63.71 | 64.13 | 62.74 | 0.53% | 316,906 |
| Aug 5, 2024 | 64.08 | 64.50 | 63.61 | 63.79 | 62.41 | -1.33% | 687,760 |
| Aug 2, 2024 | 63.98 | 64.69 | 63.74 | 64.65 | 63.25 | 0.94% | 508,616 |
| Aug 1, 2024 | 64.50 | 64.55 | 63.81 | 64.05 | 62.66 | -0.70% | 480,476 |
| Jul 31, 2024 | 64.74 | 64.76 | 64.34 | 64.50 | 63.10 | 0.08% | 327,731 |
| Jul 30, 2024 | 64.60 | 64.74 | 64.36 | 64.45 | 63.05 | -0.17% | 208,540 |
| Jul 29, 2024 | 64.68 | 64.79 | 64.47 | 64.56 | 63.16 | - | 160,186 |
| Jul 26, 2024 | 64.78 | 64.84 | 64.32 | 64.56 | 63.16 | 0.14% | 243,548 |
| Jul 25, 2024 | 64.48 | 64.90 | 64.27 | 64.47 | 63.07 | 0.06% | 534,904 |
| Jul 24, 2024 | 64.35 | 64.58 | 64.12 | 64.43 | 63.03 | -0.02% | 376,242 |
| Jul 23, 2024 | 64.46 | 64.63 | 64.20 | 64.44 | 63.04 | -0.14% | 453,393 |
| Jul 22, 2024 | 63.72 | 64.60 | 63.62 | 64.53 | 63.13 | 1.30% | 556,329 |
| Jul 19, 2024 | 63.81 | 63.81 | 63.07 | 63.70 | 62.32 | 0.06% | 624,342 |
| Jul 18, 2024 | 63.35 | 64.06 | 63.35 | 63.66 | 62.28 | 0.09% | 367,417 |
| Jul 17, 2024 | 63.88 | 64.61 | 63.32 | 63.60 | 62.22 | -0.38% | 650,848 |
| Jul 16, 2024 | 63.91 | 64.19 | 63.64 | 63.84 | 62.46 | 0.61% | 427,170 |
| Jul 15, 2024 | 63.49 | 63.85 | 63.28 | 63.45 | 62.08 | -0.09% | 390,148 |
| Jul 12, 2024 | 64.00 | 64.32 | 63.47 | 63.51 | 62.13 | -0.44% | 447,004 |
| Jul 11, 2024 | 63.60 | 63.85 | 63.29 | 63.79 | 62.41 | 0.93% | 754,314 |
| Jul 10, 2024 | 62.91 | 63.27 | 62.63 | 63.20 | 61.83 | 0.86% | 644,294 |
| Jul 9, 2024 | 62.19 | 62.66 | 62.19 | 62.66 | 61.30 | 0.46% | 175,612 |
| Jul 8, 2024 | 62.18 | 62.53 | 62.01 | 62.37 | 61.02 | 0.53% | 354,281 |
| Jul 5, 2024 | 61.75 | 62.19 | 61.55 | 62.04 | 60.70 | 0.18% | 192,761 |
| Jul 3, 2024 | 61.72 | 61.99 | 61.55 | 61.93 | 60.59 | 0.42% | 242,151 |
| Jul 2, 2024 | 62.15 | 62.20 | 61.51 | 61.67 | 60.33 | -0.76% | 584,076 |