ALLETE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	65.38	65.71	65.38	65.46	65.46	0.06%	170,930
Feb 19, 2025	65.61	65.77	65.41	65.42	65.42	-0.64%	445,936
Feb 18, 2025	65.30	65.84	65.30	65.84	65.84	0.64%	469,902
Feb 14, 2025	65.41	65.44	65.28	65.42	65.42	-0.71%	412,959
Feb 13, 2025	65.66	65.93	65.66	65.89	65.16	-0.03%	308,726
Feb 12, 2025	65.62	65.99	65.62	65.91	65.18	0.17%	235,935
Feb 11, 2025	65.60	65.80	65.60	65.80	65.07	0.18%	177,685
Feb 10, 2025	65.55	65.74	65.55	65.68	64.96	0.08%	197,322
Feb 7, 2025	65.51	65.63	65.50	65.63	64.91	0.02%	225,558
Feb 6, 2025	65.65	65.68	65.54	65.62	64.90	-0.03%	213,179
Feb 5, 2025	65.70	65.91	65.56	65.64	64.92	-0.08%	380,015
Feb 4, 2025	65.55	65.80	65.55	65.69	64.97	0.06%	556,845
Feb 3, 2025	65.68	65.70	65.51	65.65	64.93	0.05%	331,049
Jan 31, 2025	65.59	65.81	65.52	65.62	64.90	-0.09%	442,547
Jan 30, 2025	65.52	65.68	65.40	65.68	64.96	0.50%	470,590
Jan 29, 2025	65.43	65.58	65.35	65.35	64.63	-0.32%	295,381
Jan 28, 2025	65.40	65.58	65.39	65.56	64.84	0.12%	319,519
Jan 27, 2025	65.60	65.71	65.36	65.48	64.76	-0.18%	420,129
Jan 24, 2025	65.44	65.68	65.44	65.60	64.88	-0.15%	322,559
Jan 23, 2025	65.46	65.72	65.40	65.70	64.98	0.35%	288,792
Jan 22, 2025	65.87	65.91	65.47	65.47	64.75	-0.64%	337,364
Jan 21, 2025	65.78	65.95	65.76	65.89	65.16	0.24%	462,725
Jan 17, 2025	65.61	65.78	65.49	65.73	65.01	0.18%	572,181
Jan 16, 2025	65.36	65.68	65.36	65.61	64.89	0.17%	680,843
Jan 15, 2025	65.50	65.67	65.14	65.50	64.78	0.08%	856,072
Jan 14, 2025	65.20	65.50	65.06	65.45	64.73	0.43%	391,171
Jan 13, 2025	65.11	65.23	65.07	65.17	64.45	-0.06%	312,587
Jan 10, 2025	65.30	65.34	65.07	65.21	64.49	-0.14%	288,721
Jan 8, 2025	64.84	65.36	64.84	65.30	64.58	0.54%	578,411
Jan 7, 2025	64.83	65.05	64.81	64.95	64.23	-0.05%	227,275
Jan 6, 2025	64.85	65.11	64.77	64.98	64.26	-0.09%	408,318
Jan 3, 2025	64.94	65.17	64.81	65.04	64.32	0.22%	232,674
Jan 2, 2025	64.75	65.06	64.72	64.90	64.18	0.15%	437,432
Dec 31, 2024	64.55	65.06	64.55	64.80	64.09	0.26%	208,328
Dec 30, 2024	64.45	64.74	64.35	64.63	63.92	0.31%	244,619
Dec 27, 2024	64.55	64.59	64.41	64.43	63.72	-0.28%	237,797
Dec 26, 2024	64.30	64.61	64.30	64.61	63.90	0.37%	364,999
Dec 24, 2024	64.51	64.64	64.31	64.37	63.66	-0.36%	305,442
Dec 23, 2024	64.55	64.69	64.47	64.60	63.89	0.16%	275,789
Dec 20, 2024	64.45	64.75	64.45	64.50	63.79	-0.15%	1,039,325
Dec 19, 2024	64.45	64.69	64.44	64.60	63.89	0.37%	350,298
Dec 18, 2024	64.65	64.81	64.36	64.36	63.65	-0.49%	448,971
Dec 17, 2024	64.65	64.72	64.59	64.68	63.97	0.02%	285,514
Dec 16, 2024	64.63	64.74	64.60	64.67	63.96	0.05%	231,355
Dec 13, 2024	64.56	64.78	64.56	64.64	63.93	0.14%	211,466
Dec 12, 2024	64.84	64.84	64.55	64.55	63.84	-0.43%	270,298
Dec 11, 2024	64.84	64.85	64.60	64.83	64.12	0.02%	848,303
Dec 10, 2024	64.59	64.87	64.53	64.82	64.11	0.09%	272,056
Dec 9, 2024	64.51	64.82	64.51	64.76	64.05	0.34%	294,249
Dec 6, 2024	64.65	64.78	64.35	64.54	63.83	-0.34%	354,487
Dec 5, 2024	64.75	64.80	64.64	64.76	64.05	0.02%	257,326
Dec 4, 2024	64.57	64.77	64.52	64.75	64.04	0.25%	242,120
Dec 3, 2024	65.00	65.00	64.53	64.59	63.88	-0.39%	287,458
Dec 2, 2024	65.06	65.11	64.78	64.84	64.12	-0.06%	201,570
Nov 29, 2024	64.93	65.09	64.80	64.88	64.16	-	138,769
Nov 27, 2024	64.83	65.00	64.73	64.88	64.16	0.02%	233,579
Nov 26, 2024	64.91	65.00	64.70	64.87	64.15	-0.20%	184,080
Nov 25, 2024	64.90	65.19	64.87	65.00	64.28	0.11%	451,281
Nov 22, 2024	64.40	64.97	64.40	64.93	64.21	0.90%	444,686
Nov 21, 2024	64.49	64.54	64.29	64.35	63.64	-0.03%	384,113
Nov 20, 2024	64.33	64.41	63.97	64.37	63.66	-0.26%	274,375
Nov 19, 2024	64.26	64.60	64.00	64.54	63.83	0.14%	173,969
Nov 18, 2024	64.30	64.55	64.18	64.45	63.74	0.14%	196,768
Nov 15, 2024	64.19	64.39	63.80	64.36	63.65	-0.28%	293,818
Nov 14, 2024	64.72	64.94	64.50	64.54	63.14	-0.28%	212,273
Nov 13, 2024	65.03	65.09	64.67	64.72	63.31	-0.54%	264,125
Nov 12, 2024	65.24	65.53	64.99	65.07	63.66	-0.26%	251,481
Nov 11, 2024	65.11	65.67	65.11	65.24	63.82	0.11%	352,984
Nov 8, 2024	64.80	65.25	64.75	65.17	63.75	0.82%	251,756
Nov 7, 2024	64.86	64.98	64.57	64.64	63.23	-0.39%	258,881
Nov 6, 2024	64.40	64.96	64.33	64.89	63.48	0.84%	436,013
Nov 5, 2024	64.00	64.39	64.00	64.35	62.95	0.53%	179,145
Nov 4, 2024	63.95	64.15	63.87	64.01	62.62	-0.06%	177,393
Nov 1, 2024	63.81	64.30	63.80	64.05	62.66	0.22%	207,548
Oct 31, 2024	64.04	64.15	63.88	63.91	62.52	-0.16%	234,043
Oct 30, 2024	64.22	64.31	63.98	64.01	62.62	-0.14%	336,073
Oct 29, 2024	64.27	64.27	64.10	64.10	62.71	-0.30%	291,043
Oct 28, 2024	64.40	64.55	64.26	64.29	62.89	-0.02%	166,219
Oct 25, 2024	64.40	64.45	64.23	64.30	62.90	-0.06%	163,450
Oct 24, 2024	64.20	64.40	64.20	64.34	62.94	0.09%	145,060
Oct 23, 2024	64.05	64.28	64.05	64.28	62.88	0.23%	345,720
Oct 22, 2024	64.30	64.37	64.04	64.13	62.74	-0.34%	224,248
Oct 21, 2024	64.38	64.43	64.30	64.35	62.95	-0.05%	247,346
Oct 18, 2024	64.42	64.50	64.29	64.38	62.98	-0.06%	191,930
Oct 17, 2024	64.40	64.48	64.26	64.42	63.02	0.03%	162,585
Oct 16, 2024	64.45	64.59	64.33	64.40	63.00	0.06%	220,319
Oct 15, 2024	64.53	64.67	64.33	64.36	62.96	-0.06%	237,742
Oct 14, 2024	64.49	64.58	64.35	64.40	63.00	0.09%	243,292
Oct 11, 2024	64.25	64.48	64.25	64.34	62.94	-0.03%	310,994
Oct 10, 2024	64.06	64.39	64.06	64.36	62.96	0.17%	298,148
Oct 9, 2024	63.91	64.40	63.81	64.25	62.85	0.41%	260,749
Oct 8, 2024	64.28	64.28	63.92	63.99	62.60	-0.20%	213,610
Oct 7, 2024	64.20	64.40	64.06	64.12	62.73	-0.14%	206,510
Oct 4, 2024	64.30	64.43	64.02	64.21	62.81	-0.08%	212,160
Oct 3, 2024	64.29	64.39	64.02	64.26	62.86	0.02%	238,263
Oct 2, 2024	63.95	64.39	63.95	64.25	62.85	0.27%	176,886
Oct 1, 2024	64.13	64.29	64.02	64.08	62.69	-0.17%	239,609
Sep 30, 2024	64.35	64.49	64.08	64.19	62.79	-0.26%	410,255
Sep 27, 2024	64.36	64.68	64.25	64.36	62.96	0.25%	187,768
Sep 26, 2024	64.32	64.33	64.07	64.20	62.80	-	229,822