ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
63.91
-0.10 (-0.16%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ALLETE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202464.0464.1563.8863.9863.98-0.05%165,341
Oct 30, 202464.2264.3163.9864.0164.01-0.14%336,100
Oct 29, 202464.2764.2764.1064.1064.10-0.30%291,043
Oct 28, 202464.4064.5564.2664.2964.29-0.02%166,219
Oct 25, 202464.4064.4564.2364.3064.30-0.06%163,500
Oct 24, 202464.2064.4064.2064.3464.340.09%145,060
Oct 23, 202464.0564.2864.0564.2864.280.23%345,720
Oct 22, 202464.3064.3764.0464.1364.13-0.34%224,248
Oct 21, 202464.3864.4364.3064.3564.35-0.05%247,346
Oct 18, 202464.4264.5064.2964.3864.38-0.06%191,930
Oct 17, 202464.4064.4864.2664.4264.420.03%162,600
Oct 16, 202464.4564.5864.3364.4064.400.06%220,319
Oct 15, 202464.5364.6764.3364.3664.36-0.06%237,742
Oct 14, 202464.4964.5864.3564.4064.400.09%243,292
Oct 11, 202464.2564.4864.2564.3464.34-0.03%311,000
Oct 10, 202464.0664.3964.0664.3664.360.17%298,148
Oct 9, 202463.9164.4063.8164.2564.250.41%260,749
Oct 8, 202464.2864.2863.9263.9963.99-0.20%213,610
Oct 7, 202464.2064.4064.0664.1264.12-0.14%206,510
Oct 4, 202464.3064.4364.0264.2164.21-0.08%212,200
Oct 3, 202464.2964.3964.0264.2664.260.02%238,300
Oct 2, 202463.9564.3963.9564.2564.250.27%176,900
Oct 1, 202464.1364.2964.0264.0864.08-0.17%239,609
Sep 30, 202464.3564.4964.0864.1964.19-0.26%410,300
Sep 27, 202464.3664.6864.2564.3664.360.25%187,800
Sep 26, 202464.3264.3364.0764.2064.20-229,822
Sep 25, 202464.0464.2063.9164.2064.200.53%274,224
Sep 24, 202463.9164.2563.8663.8663.86-0.31%201,245
Sep 23, 202463.8864.1363.8364.0664.060.33%205,005
Sep 20, 202463.7063.9463.6263.8563.85-0.03%739,727
Sep 19, 202463.9964.0263.5963.8763.870.19%252,137
Sep 18, 202463.5564.0763.5563.7563.750.09%247,606
Sep 17, 202464.0864.0863.6263.6963.69-0.30%216,600
Sep 16, 202464.1564.2463.8563.8863.88-0.31%305,507
Sep 13, 202464.0064.0863.7664.0864.080.52%214,100
Sep 12, 202463.7063.8063.5563.7563.75-281,528
Sep 11, 202463.6963.7963.4963.7563.75-0.22%164,600
Sep 10, 202463.7363.9863.6363.8963.890.19%187,834
Sep 9, 202463.3563.9063.2763.7763.770.46%229,239
Sep 6, 202463.4163.6263.2563.4863.480.13%210,200
Sep 5, 202463.6463.7163.3563.4063.40-0.35%137,411
Sep 4, 202463.3763.7263.3163.6263.620.41%175,327
Sep 3, 202463.5663.6763.3263.3663.36-0.30%233,610
Aug 30, 202463.3563.6463.0263.5563.550.39%265,502
Aug 29, 202463.3563.3663.0063.3063.300.24%245,400
Aug 28, 202463.2563.3963.1363.1563.15-0.05%153,330
Aug 27, 202463.0663.2563.0663.1863.18-0.11%187,200
Aug 26, 202463.4663.5463.1563.2563.25-0.08%182,000
Aug 23, 202463.2963.6263.2563.3063.30-0.05%187,800
Aug 22, 202463.4463.5563.2763.3363.330.05%200,600
Aug 21, 202463.5563.5563.2063.3063.300.02%787,821
Aug 20, 202463.4563.6063.2563.2963.29-0.20%433,700
Aug 19, 202463.6063.6863.3763.4263.42-0.09%222,100
Aug 16, 202463.7063.7863.3963.4863.48-0.31%380,100
Aug 15, 202464.0064.0063.4963.6863.68-0.90%357,738
Aug 14, 202464.3264.4964.2164.2663.56-0.09%142,200
Aug 13, 202464.4764.4964.1764.3263.610.06%278,926
Aug 12, 202464.3464.3464.0164.2863.570.28%191,629
Aug 9, 202464.0564.2563.9164.1063.40-0.11%256,700
Aug 8, 202463.9064.2563.8164.1763.470.44%289,700
Aug 7, 202464.1664.4863.8163.8963.19-0.37%408,118
Aug 6, 202463.7164.4063.7164.1363.430.53%316,906
Aug 5, 202464.0864.5063.6163.7963.09-1.33%687,800
Aug 2, 202463.9864.6963.7464.6563.940.94%508,616
Aug 1, 202464.5064.5563.8164.0563.35-0.70%480,500
Jul 31, 202464.7464.7664.3464.5063.790.08%327,731
Jul 30, 202464.6064.7464.3664.4563.74-0.17%208,540
Jul 29, 202464.6864.7964.4764.5663.85-160,200
Jul 26, 202464.7864.8464.3264.5663.850.14%243,548
Jul 25, 202464.4864.9064.2764.4763.760.06%534,904
Jul 24, 202464.3564.5864.1264.4363.72-0.02%376,242
Jul 23, 202464.4664.6364.2064.4463.73-0.14%453,400
Jul 22, 202463.7264.6063.6264.5363.821.30%556,329
Jul 19, 202463.8163.8163.0763.7063.000.06%624,342
Jul 18, 202463.3564.0663.3563.6662.960.09%367,417
Jul 17, 202463.8864.6163.3263.6062.90-0.38%650,848
Jul 16, 202463.9164.1963.6463.8463.140.61%427,170
Jul 15, 202463.4963.8563.2863.4562.75-0.09%390,148
Jul 12, 202464.0064.3263.4763.5162.81-0.44%447,004
Jul 11, 202463.6063.8563.2963.7963.090.93%754,314
Jul 10, 202462.9163.2762.6363.2062.510.86%644,294
Jul 9, 202462.1962.6662.1962.6661.970.46%175,612
Jul 8, 202462.1862.5362.0162.3761.690.53%354,281
Jul 5, 202461.7562.1961.5562.0461.360.18%192,761
Jul 3, 202461.7261.9961.5561.9361.250.42%242,151
Jul 2, 202462.1562.2061.5161.6760.99-0.76%584,076
Jul 1, 202462.5762.6062.0162.1461.46-0.34%606,469
Jun 28, 202462.6562.7262.3162.3561.67-0.08%857,611
Jun 27, 202462.6562.7662.2462.4061.72-0.34%621,368
Jun 26, 202462.5562.6762.3462.6161.92-0.06%392,401
Jun 25, 202462.7962.9162.5962.6561.96-0.16%419,582
Jun 24, 202462.9863.1762.7262.7562.06-0.25%417,566
Jun 21, 202462.8263.0662.7262.9162.220.25%724,614
Jun 20, 202462.9163.2862.5662.7562.06-0.25%490,490
Jun 18, 202463.0363.2162.9162.9162.22-0.29%342,525
Jun 17, 202462.9763.4262.9763.0962.400.14%342,735
Jun 14, 202462.9163.0662.9163.0062.31-0.05%195,634
Jun 13, 202463.0263.2062.9463.0362.34-0.10%383,774
Jun 12, 202463.6063.6062.9163.0962.400.05%446,579
Jun 11, 202462.7763.3462.7263.0662.370.37%460,908