ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
64.90
+0.05 (0.08%)
At close: Jul 9, 2025, 4:00 PM
64.90
0.00 (0.00%)
After-hours: Jul 9, 2025, 4:10 PM EDT
ALLETE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 64.91 | 64.99 | 64.80 | 64.85 | - | - | 264,447 |
Jul 8, 2025 | 64.84 | 65.03 | 64.72 | 64.85 | 64.85 | -0.18% | 716,137 |
Jul 7, 2025 | 64.74 | 65.02 | 64.73 | 64.97 | 64.97 | 0.17% | 593,072 |
Jul 3, 2025 | 64.85 | 64.90 | 64.70 | 64.86 | 64.86 | 0.14% | 323,946 |
Jul 2, 2025 | 64.56 | 64.83 | 64.50 | 64.77 | 64.77 | 0.14% | 475,098 |
Jul 1, 2025 | 63.90 | 64.75 | 63.88 | 64.68 | 64.68 | 0.95% | 479,827 |
Jun 30, 2025 | 63.90 | 64.10 | 63.74 | 64.07 | 64.07 | 0.30% | 369,439 |
Jun 27, 2025 | 64.01 | 64.16 | 63.83 | 63.88 | 63.88 | -0.19% | 659,392 |
Jun 26, 2025 | 63.65 | 64.03 | 63.65 | 64.00 | 64.00 | 0.57% | 283,945 |
Jun 25, 2025 | 63.76 | 63.95 | 63.56 | 63.64 | 63.64 | -0.36% | 409,581 |
Jun 24, 2025 | 63.70 | 64.00 | 63.55 | 63.87 | 63.87 | 0.11% | 263,160 |
Jun 23, 2025 | 63.60 | 63.94 | 63.45 | 63.80 | 63.80 | 0.42% | 282,064 |
Jun 20, 2025 | 64.12 | 64.32 | 63.27 | 63.53 | 63.53 | -0.75% | 984,965 |
Jun 18, 2025 | 64.30 | 64.35 | 63.90 | 64.01 | 64.01 | -0.45% | 357,634 |
Jun 17, 2025 | 64.42 | 64.65 | 64.17 | 64.30 | 64.30 | -0.51% | 492,000 |
Jun 16, 2025 | 64.96 | 65.06 | 64.54 | 64.63 | 64.63 | -0.20% | 425,588 |
Jun 13, 2025 | 65.10 | 66.40 | 64.41 | 64.76 | 64.76 | -0.63% | 846,494 |
Jun 12, 2025 | 65.13 | 65.29 | 65.08 | 65.17 | 65.17 | 0.03% | 317,621 |
Jun 11, 2025 | 65.28 | 65.36 | 65.14 | 65.15 | 65.15 | -0.24% | 271,476 |
Jun 10, 2025 | 65.26 | 65.42 | 65.25 | 65.31 | 65.31 | 0.08% | 196,227 |
Jun 9, 2025 | 65.23 | 65.40 | 65.11 | 65.26 | 65.26 | - | 207,268 |
Jun 6, 2025 | 65.35 | 65.36 | 65.10 | 65.26 | 65.26 | 0.17% | 275,838 |
Jun 5, 2025 | 65.30 | 65.30 | 65.09 | 65.15 | 65.15 | -0.05% | 229,344 |
Jun 4, 2025 | 65.30 | 65.39 | 65.08 | 65.18 | 65.18 | -0.20% | 547,990 |
Jun 3, 2025 | 65.36 | 65.65 | 65.24 | 65.31 | 65.31 | - | 324,760 |
Jun 2, 2025 | 64.95 | 65.39 | 64.91 | 65.31 | 65.31 | 0.42% | 505,057 |
May 30, 2025 | 64.90 | 65.11 | 64.82 | 65.04 | 65.04 | 0.17% | 433,558 |
May 29, 2025 | 65.00 | 65.12 | 64.77 | 64.93 | 64.93 | -0.11% | 307,061 |
May 28, 2025 | 65.21 | 65.25 | 65.00 | 65.00 | 65.00 | -0.44% | 229,518 |
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 |