ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
65.67
-0.02 (-0.03%)
Jul 24, 2025, 4:00 PM - Market closed

ALLETE Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 3, 1973Jul 24, 2025Max ▾19761980198419881992199620002004200820122016202020241980198019901990200020002010201020202020025.0050.0075.0065.67

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202565.6965.7565.6365.6765.67-0.03%293,457
Jul 23, 202566.3066.3065.6465.6965.69-0.83%475,704
Jul 22, 202566.1466.2866.0066.2466.240.27%437,898
Jul 21, 202565.6566.1465.5966.0666.060.62%723,162
Jul 18, 202565.7265.8065.5965.6565.65-0.02%611,485
Jul 17, 202565.9366.0265.5065.6665.66-0.36%891,304
Jul 16, 202565.8966.2365.7565.9065.90-0.74%1,548,955
Jul 15, 202566.4566.4566.2766.3966.39-0.09%1,121,759
Jul 14, 202566.0066.4666.0066.4566.450.59%1,564,735
Jul 11, 202564.9566.3864.7366.0666.061.68%1,686,424
Jul 10, 202564.7365.1864.7164.9764.970.11%414,412
Jul 9, 202564.9164.9964.8064.9064.900.08%586,853
Jul 8, 202564.8465.0364.7264.8564.85-0.18%716,137
Jul 7, 202564.7465.0264.7364.9764.970.17%593,072
Jul 3, 202564.8564.9064.7064.8664.860.14%323,946
Jul 2, 202564.5664.8364.5064.7764.770.14%475,098
Jul 1, 202563.9064.7563.8864.6864.680.95%479,827
Jun 30, 202563.9064.1063.7464.0764.070.30%369,439
Jun 27, 202564.0164.1663.8363.8863.88-0.19%659,392
Jun 26, 202563.6564.0363.6564.0064.000.57%283,945
Jun 25, 202563.7663.9563.5663.6463.64-0.36%409,581
Jun 24, 202563.7064.0063.5563.8763.870.11%263,160
Jun 23, 202563.6063.9463.4563.8063.800.42%282,064
Jun 20, 202564.1264.3263.2763.5363.53-0.75%984,965
Jun 18, 202564.3064.3563.9064.0164.01-0.45%357,634
Jun 17, 202564.4264.6564.1764.3064.30-0.51%492,000
Jun 16, 202564.9665.0664.5464.6364.63-0.20%425,588
Jun 13, 202565.1066.4064.4164.7664.76-0.63%846,494
Jun 12, 202565.1365.2965.0865.1765.170.03%317,621
Jun 11, 202565.2865.3665.1465.1565.15-0.24%271,476
Jun 10, 202565.2665.4265.2565.3165.310.08%196,227
Jun 9, 202565.2365.4065.1165.2665.26-207,268
Jun 6, 202565.3565.3665.1065.2665.260.17%275,838
Jun 5, 202565.3065.3065.0965.1565.15-0.05%229,344
Jun 4, 202565.3065.3965.0865.1865.18-0.20%547,990
Jun 3, 202565.3665.6565.2465.3165.31-324,760
Jun 2, 202564.9565.3964.9165.3165.310.42%505,057
May 30, 202564.9065.1164.8265.0465.040.17%433,558
May 29, 202565.0065.1264.7764.9364.93-0.11%307,061
May 28, 202565.2165.2565.0065.0065.00-0.44%229,518
May 27, 202565.1065.3464.9965.2965.290.48%428,101
May 23, 202565.0065.1764.7864.9864.980.05%293,555
May 22, 202564.9265.0464.8664.9564.95-0.09%261,473
May 21, 202565.1165.2064.9665.0165.01-0.34%185,115
May 20, 202565.1065.2665.0965.2365.230.12%191,025
May 19, 202565.0465.1864.9665.1565.150.03%195,391
May 16, 202565.0865.1765.0265.1365.130.08%523,423
May 15, 202564.9965.2064.9565.0865.08-0.96%444,478
May 14, 202565.5965.7765.5965.7164.980.02%333,013
May 13, 202565.6765.8065.5665.7064.970.18%286,304