ALLETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	65.21	65.25	65.00	65.00	65.00	-0.44%	229,513
May 27, 2025	65.10	65.34	64.99	65.29	65.29	0.48%	428,101
May 23, 2025	65.00	65.17	64.78	64.98	64.98	0.05%	293,555
May 22, 2025	64.92	65.04	64.86	64.95	64.95	-0.09%	261,473
May 21, 2025	65.11	65.20	64.96	65.01	65.01	-0.34%	185,115
May 20, 2025	65.10	65.26	65.09	65.23	65.23	0.12%	191,025
May 19, 2025	65.04	65.18	64.96	65.15	65.15	0.03%	195,391
May 16, 2025	65.08	65.17	65.02	65.13	65.13	0.08%	523,423
May 15, 2025	64.99	65.20	64.95	65.08	65.08	-0.96%	444,478
May 14, 2025	65.59	65.77	65.59	65.71	64.98	0.02%	333,013
May 13, 2025	65.67	65.80	65.56	65.70	64.97	0.18%	286,304
May 12, 2025	65.55	65.64	65.42	65.58	64.85	0.20%	397,250
May 9, 2025	65.51	65.53	65.39	65.45	64.72	-0.06%	255,520
May 8, 2025	65.71	65.71	65.36	65.49	64.76	-0.27%	334,238
May 7, 2025	65.56	65.67	65.43	65.67	64.94	0.27%	288,061
May 6, 2025	65.61	65.67	65.43	65.49	64.76	-	234,731
May 5, 2025	65.39	65.54	65.36	65.49	64.76	0.03%	281,003
May 2, 2025	65.20	65.52	65.17	65.47	64.74	0.34%	454,416
May 1, 2025	65.33	65.45	65.24	65.25	64.53	-0.37%	337,318
Apr 30, 2025	65.50	65.50	65.22	65.49	64.76	0.35%	427,522
Apr 29, 2025	65.11	65.33	65.11	65.26	64.54	0.02%	427,046
Apr 28, 2025	65.10	65.34	65.10	65.25	64.53	0.09%	160,285
Apr 25, 2025	65.28	65.29	65.09	65.19	64.47	-0.15%	205,581
Apr 24, 2025	65.10	65.35	65.01	65.29	64.57	0.29%	291,603
Apr 23, 2025	65.25	65.28	64.96	65.10	64.38	-0.15%	487,899
Apr 22, 2025	65.00	65.20	64.90	65.20	64.48	0.69%	384,177
Apr 21, 2025	64.74	64.97	64.61	64.75	64.03	-	219,628
Apr 17, 2025	64.81	65.09	64.71	64.75	64.03	-0.12%	248,346
Apr 16, 2025	65.19	65.19	64.77	64.83	64.11	-0.23%	192,178
Apr 15, 2025	65.04	65.10	64.86	64.98	64.26	-0.14%	496,743
Apr 14, 2025	64.45	65.09	64.41	65.07	64.35	0.84%	399,527
Apr 11, 2025	64.84	65.05	64.30	64.53	63.81	-0.12%	766,673
Apr 10, 2025	65.14	65.38	64.39	64.61	63.89	-0.81%	322,165
Apr 9, 2025	64.40	65.77	64.15	65.14	64.42	0.91%	741,025
Apr 8, 2025	64.75	65.04	64.24	64.55	63.83	-0.14%	636,049
Apr 7, 2025	64.70	65.58	64.50	64.64	63.92	-0.92%	572,038
Apr 4, 2025	65.05	65.40	64.60	65.24	64.52	-0.08%	554,531
Apr 3, 2025	65.62	65.64	65.25	65.29	64.57	-0.58%	383,063
Apr 2, 2025	65.06	65.67	65.06	65.67	64.94	0.83%	399,013
Apr 1, 2025	65.54	65.66	64.91	65.13	64.41	-0.87%	562,442
Mar 31, 2025	65.73	65.80	65.61	65.70	64.97	-0.02%	403,172
Mar 28, 2025	65.79	65.85	65.60	65.71	64.98	0.08%	170,335
Mar 27, 2025	65.75	65.80	65.55	65.66	64.93	0.05%	173,758
Mar 26, 2025	65.45	65.64	65.43	65.63	64.90	0.28%	236,947
Mar 25, 2025	65.65	65.72	65.40	65.45	64.72	-0.41%	432,057
Mar 24, 2025	65.69	65.74	65.63	65.72	64.99	0.05%	161,730
Mar 21, 2025	65.60	65.72	65.60	65.69	64.96	-0.06%	615,794
Mar 20, 2025	65.67	65.75	65.59	65.73	65.00	0.09%	177,277
Mar 19, 2025	65.41	65.85	65.38	65.67	64.94	0.21%	226,323
Mar 18, 2025	65.34	65.62	65.31	65.53	64.80	0.18%	212,884