NYSE - Nasdaq Real Time Price USD

ALLETE, Inc. (ALE)

59.50 +1.01 (+1.73%)
As of 2:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 58.60 59.78 58.09 59.50 59.50 91,305
Apr 18, 2024 58.11 58.87 57.85 58.49 58.49 265,500
Apr 17, 2024 57.92 58.19 57.31 57.87 57.87 226,900
Apr 16, 2024 57.47 57.77 56.66 57.40 57.40 180,900
Apr 15, 2024 58.47 58.70 57.50 57.78 57.78 237,400
Apr 12, 2024 58.84 59.28 58.31 58.33 58.33 247,700
Apr 11, 2024 59.44 59.44 58.58 58.89 58.89 246,200
Apr 10, 2024 59.61 59.61 58.47 58.85 58.85 280,400
Apr 9, 2024 60.76 61.01 60.48 60.73 60.73 249,600
Apr 8, 2024 59.54 60.47 59.49 60.46 60.46 226,500
Apr 5, 2024 59.03 59.55 58.63 59.31 59.31 420,300
Apr 4, 2024 60.25 60.25 59.17 59.40 59.40 270,300
Apr 3, 2024 59.71 60.03 59.48 59.76 59.76 271,500
Apr 2, 2024 59.51 60.20 59.51 60.06 60.06 334,300
Apr 1, 2024 59.80 59.84 58.62 59.63 59.63 222,000
Mar 28, 2024 59.07 59.76 58.74 59.64 59.64 277,600
Mar 27, 2024 58.04 58.90 58.04 58.82 58.82 422,400
Mar 26, 2024 58.50 58.50 57.55 57.58 57.58 192,000
Mar 25, 2024 58.50 59.01 58.39 58.52 58.52 181,300
Mar 22, 2024 58.82 58.90 58.45 58.53 58.53 218,800
Mar 21, 2024 58.03 59.24 57.87 58.45 58.45 370,700
Mar 20, 2024 57.64 58.10 57.46 57.98 57.98 248,000
Mar 19, 2024 57.98 58.49 57.56 57.85 57.85 192,700
Mar 18, 2024 58.12 58.21 57.47 57.87 57.87 340,600
Mar 15, 2024 57.53 58.36 57.42 58.33 58.33 839,200
Mar 14, 2024 57.43 57.59 56.75 57.42 57.42 369,700
Mar 13, 2024 57.66 58.10 57.46 57.75 57.75 288,500
Mar 12, 2024 58.02 58.02 57.11 57.56 57.56 225,200
Mar 11, 2024 57.59 58.51 57.59 58.35 58.35 206,200
Mar 8, 2024 57.68 58.23 57.38 57.76 57.76 164,300
Mar 7, 2024 58.18 58.46 57.33 57.35 57.35 225,700
Mar 6, 2024 57.60 57.92 57.45 57.69 57.69 156,400
Mar 5, 2024 58.19 58.75 57.19 57.33 57.33 246,600
Mar 4, 2024 56.45 58.02 56.45 57.83 57.83 344,500
Mar 1, 2024 56.56 56.87 55.86 56.59 56.59 220,600
Feb 29, 2024 56.57 56.97 56.12 56.64 56.64 255,700
Feb 28, 2024 56.60 56.78 55.91 56.09 56.09 203,200
Feb 27, 2024 56.60 56.73 56.02 56.66 56.66 268,300
Feb 26, 2024 56.63 56.70 56.00 56.22 56.22 191,200
Feb 23, 2024 57.12 57.31 56.78 57.12 57.12 221,600
Feb 22, 2024 56.75 56.98 55.99 56.95 56.95 393,700
Feb 21, 2024 57.96 58.43 56.98 57.15 57.15 324,700
Feb 20, 2024 56.75 59.03 56.70 57.68 57.68 496,900
Feb 16, 2024 58.71 59.17 58.21 58.60 58.60 365,200
Feb 15, 2024 57.73 58.87 57.73 58.71 58.71 333,200
Feb 14, 2024 0.71 Dividend
Feb 14, 2024 56.63 57.49 56.28 57.41 57.41 366,100
Feb 13, 2024 58.23 58.62 56.82 57.11 56.40 386,500
Feb 12, 2024 58.30 59.43 58.12 59.13 58.40 257,300
Feb 9, 2024 57.54 58.53 57.54 58.29 57.57 236,300
Feb 8, 2024 58.01 58.06 57.46 57.75 57.04 600,300
Feb 7, 2024 58.30 58.38 58.00 58.20 57.48 215,300
Feb 6, 2024 57.78 58.39 57.75 58.21 57.49 177,700
Feb 5, 2024 58.49 58.59 57.77 57.94 57.22 259,400
Feb 2, 2024 59.81 60.02 58.51 59.08 58.35 246,700
Feb 1, 2024 58.92 60.49 58.59 60.44 59.69 327,800
Jan 31, 2024 60.00 60.29 59.04 59.11 58.38 509,000
Jan 30, 2024 59.53 59.87 58.83 59.60 58.86 269,400
Jan 29, 2024 58.97 60.03 58.76 59.68 58.94 252,400
Jan 26, 2024 59.74 59.87 58.98 59.01 58.28 248,600
Jan 25, 2024 58.65 59.50 58.59 59.44 58.71 360,900
Jan 24, 2024 59.70 59.90 57.67 57.94 57.22 308,300
Jan 23, 2024 59.66 59.68 58.96 59.28 58.55 271,600
Jan 22, 2024 59.29 59.72 58.93 59.34 58.61 233,300
Jan 19, 2024 58.81 58.89 58.18 58.72 58.00 203,400
Jan 18, 2024 59.20 59.20 58.40 58.72 58.00 236,200
Jan 17, 2024 59.38 60.09 58.75 59.39 58.66 245,900
Jan 16, 2024 60.80 60.80 59.58 59.77 59.03 245,900
Jan 12, 2024 61.42 61.55 60.77 60.93 60.18 186,400
Jan 11, 2024 61.27 61.45 60.18 60.87 60.12 355,500
Jan 10, 2024 61.59 61.94 61.15 61.59 60.83 314,500
Jan 9, 2024 62.00 62.52 61.70 62.21 61.44 286,300
Jan 8, 2024 62.36 62.61 61.89 62.49 61.72 228,500
Jan 5, 2024 62.50 63.19 62.25 62.32 61.55 296,300
Jan 4, 2024 63.13 63.28 62.44 62.59 61.82 356,800
Jan 3, 2024 62.23 63.69 61.72 62.83 62.05 412,000
Jan 2, 2024 60.71 62.45 60.71 62.29 61.52 273,300
Dec 29, 2023 61.17 61.37 60.99 61.16 60.41 316,800
Dec 28, 2023 61.09 61.51 61.03 61.39 60.63 296,800
Dec 27, 2023 61.68 61.72 61.15 61.34 60.58 208,600
Dec 26, 2023 61.73 61.97 61.63 61.69 60.93 195,200
Dec 22, 2023 61.70 62.16 61.48 61.63 60.87 223,700
Dec 21, 2023 60.63 61.22 60.28 61.19 60.43 282,000
Dec 20, 2023 61.15 61.75 60.55 60.57 59.82 558,800
Dec 19, 2023 60.09 60.96 60.00 60.91 60.16 570,400
Dec 18, 2023 60.30 60.55 59.81 59.94 59.20 297,500
Dec 15, 2023 60.20 61.21 59.68 60.30 59.56 1,121,000
Dec 14, 2023 61.61 62.10 60.59 60.70 59.95 623,300
Dec 13, 2023 60.74 61.39 60.07 61.30 60.54 868,700
Dec 12, 2023 60.90 61.17 60.38 60.78 60.03 424,700
Dec 11, 2023 61.00 61.65 60.53 61.20 60.44 360,800
Dec 8, 2023 61.73 61.97 61.04 61.35 60.59 372,900
Dec 7, 2023 61.62 61.80 60.98 61.73 60.97 609,300
Dec 6, 2023 61.12 62.05 60.71 61.62 60.86 684,400
Dec 5, 2023 56.24 61.24 55.82 60.76 60.01 2,356,800
Dec 4, 2023 55.75 56.55 55.60 56.25 55.56 333,800
Dec 1, 2023 55.44 56.11 55.04 56.05 55.36 347,100
Nov 30, 2023 55.24 55.50 54.91 55.48 54.80 392,000
Nov 29, 2023 55.81 56.18 54.90 55.11 54.43 510,400
Nov 28, 2023 55.34 55.85 55.01 55.68 54.99 282,600
Nov 27, 2023 55.18 55.45 54.71 55.43 54.75 229,000
Nov 24, 2023 55.26 55.46 54.84 55.31 54.63 87,700
Nov 22, 2023 55.40 55.50 54.81 55.10 54.42 175,800
Nov 21, 2023 55.54 55.96 54.80 54.96 54.28 182,900
Nov 20, 2023 55.50 55.82 54.74 55.71 55.02 418,200
Nov 17, 2023 56.20 56.31 55.47 55.74 55.05 226,600
Nov 16, 2023 56.01 56.12 55.44 55.82 55.13 347,500
Nov 15, 2023 55.32 56.22 55.18 55.60 54.91 343,800
Nov 14, 2023 0.68 Dividend
Nov 14, 2023 54.02 55.61 53.96 55.60 54.91 361,200
Nov 13, 2023 53.84 53.84 53.14 53.47 52.14 272,900
Nov 10, 2023 54.16 54.21 53.46 53.88 52.54 262,000
Nov 9, 2023 54.52 54.72 53.84 54.01 52.67 341,600
Nov 8, 2023 55.43 55.43 54.18 54.44 53.09 564,800
Nov 7, 2023 56.54 56.54 55.08 55.49 54.11 443,000
Nov 6, 2023 55.90 56.64 55.48 56.42 55.02 316,700
Nov 3, 2023 57.28 57.40 55.77 55.98 54.59 324,900
Nov 2, 2023 54.93 56.45 54.91 56.44 55.04 483,500
Nov 1, 2023 53.59 54.37 53.10 53.91 52.57 337,000
Oct 31, 2023 53.29 53.63 52.89 53.54 52.21 239,100
Oct 30, 2023 53.09 53.42 52.39 53.07 51.75 278,700
Oct 27, 2023 53.60 53.84 52.30 52.59 51.28 226,400
Oct 26, 2023 53.88 54.46 53.62 53.78 52.44 295,400
Oct 25, 2023 52.78 53.63 52.76 53.46 52.13 257,900
Oct 24, 2023 52.98 53.28 52.84 53.25 51.93 210,800
Oct 23, 2023 52.36 53.01 52.14 52.40 51.10 224,500
Oct 20, 2023 53.53 53.81 52.81 52.82 51.51 327,000
Oct 19, 2023 53.74 53.93 53.12 53.33 52.00 414,200
Oct 18, 2023 53.95 54.20 53.53 53.92 52.58 227,200
Oct 17, 2023 53.77 54.76 53.77 54.24 52.89 279,100
Oct 16, 2023 54.24 54.27 53.70 54.17 52.82 263,700
Oct 13, 2023 53.80 54.18 53.48 53.81 52.47 200,200
Oct 12, 2023 54.08 54.23 52.98 53.54 52.21 245,300
Oct 11, 2023 53.36 54.33 53.19 54.27 52.92 208,800
Oct 10, 2023 53.41 53.68 52.94 53.07 51.75 356,100
Oct 9, 2023 52.89 53.58 52.79 53.14 51.82 389,800
Oct 6, 2023 51.82 53.38 51.31 53.28 51.96 432,200
Oct 5, 2023 51.66 52.80 51.41 52.31 51.01 545,200
Oct 4, 2023 50.57 51.83 50.29 51.79 50.50 542,400
Oct 3, 2023 50.03 50.54 49.29 50.48 49.22 1,026,200
Oct 2, 2023 52.60 52.60 50.20 50.40 49.15 562,800
Sep 29, 2023 53.11 53.55 52.30 52.80 51.49 314,300
Sep 28, 2023 53.99 54.36 52.50 52.57 51.26 695,600
Sep 27, 2023 53.91 54.05 52.96 53.79 52.45 362,500
Sep 26, 2023 55.41 55.43 53.76 53.87 52.53 361,000
Sep 25, 2023 55.20 55.74 54.94 55.66 54.28 240,400
Sep 22, 2023 55.17 55.92 55.00 55.57 54.19 356,100
Sep 21, 2023 55.35 55.83 55.02 55.40 54.02 224,000
Sep 20, 2023 55.66 56.00 55.35 55.60 54.22 233,400
Sep 19, 2023 56.14 56.41 55.45 55.46 54.08 210,200
Sep 18, 2023 56.80 56.84 56.00 56.18 54.78 241,600
Sep 15, 2023 56.59 57.02 56.06 56.56 55.15 998,500
Sep 14, 2023 55.94 56.98 55.93 56.71 55.30 349,100
Sep 13, 2023 55.46 55.95 55.20 55.69 54.31 347,900
Sep 12, 2023 55.67 55.67 55.13 55.43 54.05 238,300
Sep 11, 2023 55.06 55.83 55.00 55.56 54.18 291,000
Sep 8, 2023 54.86 55.07 54.56 54.81 53.45 284,400
Sep 7, 2023 54.83 55.08 54.40 54.69 53.33 294,400
Sep 6, 2023 54.11 54.64 53.92 54.58 53.22 424,500
Sep 5, 2023 54.79 54.84 53.30 53.78 52.44 284,400
Sep 1, 2023 55.19 55.52 54.70 55.19 53.82 248,300
Aug 31, 2023 55.62 55.83 54.88 54.90 53.53 327,900
Aug 30, 2023 55.70 56.25 55.31 55.47 54.09 269,700
Aug 29, 2023 56.03 56.03 55.48 55.78 54.39 179,200
Aug 28, 2023 55.96 56.64 55.76 55.86 54.47 163,200
Aug 25, 2023 55.56 56.23 55.45 55.77 54.38 208,000
Aug 24, 2023 55.76 56.56 55.36 55.36 53.98 175,600
Aug 23, 2023 56.29 56.54 55.52 56.05 54.66 190,400
Aug 22, 2023 55.48 56.16 55.28 56.02 54.63 230,400
Aug 21, 2023 55.90 56.19 55.05 55.59 54.21 261,400
Aug 18, 2023 55.78 56.44 55.41 56.21 54.81 419,200
Aug 17, 2023 55.13 55.98 55.05 55.75 54.36 340,600
Aug 16, 2023 55.12 55.61 54.94 55.29 53.92 352,100
Aug 15, 2023 55.50 55.80 54.87 54.95 53.58 284,000
Aug 14, 2023 0.68 Dividend
Aug 14, 2023 56.67 56.70 55.50 55.72 54.33 243,000
Aug 11, 2023 57.46 57.91 57.21 57.60 55.51 299,800
Aug 10, 2023 57.42 57.71 56.83 57.12 55.04 329,600
Aug 9, 2023 56.97 57.91 56.83 57.18 55.10 246,800
Aug 8, 2023 55.65 57.56 55.38 57.50 55.41 371,500
Aug 7, 2023 55.67 56.35 55.57 55.89 53.86 241,400
Aug 4, 2023 56.53 56.91 55.26 55.76 53.73 182,100
Aug 3, 2023 57.27 57.27 56.19 56.56 54.50 223,400
Aug 2, 2023 56.83 57.91 56.74 57.60 55.51 302,200
Aug 1, 2023 57.59 57.70 56.78 56.97 54.90 166,100
Jul 31, 2023 57.37 57.75 57.14 57.43 55.34 269,700
Jul 28, 2023 57.72 58.03 56.85 57.21 55.13 217,900
Jul 27, 2023 58.37 58.39 57.18 57.29 55.21 338,800
Jul 26, 2023 58.11 58.85 58.09 58.42 56.30 346,300
Jul 25, 2023 58.41 58.45 57.72 58.03 55.92 241,400
Jul 24, 2023 58.38 58.96 58.00 58.53 56.40 164,700
Jul 21, 2023 59.13 59.22 58.26 58.41 56.29 272,800
Jul 20, 2023 58.05 59.04 57.64 59.01 56.87 243,800
Jul 19, 2023 57.62 58.39 57.29 57.86 55.76 253,400
Jul 18, 2023 57.94 58.53 57.03 57.61 55.52 187,000
Jul 17, 2023 57.66 58.22 57.24 57.93 55.82 299,100
Jul 14, 2023 57.94 58.26 57.47 57.92 55.81 206,100
Jul 13, 2023 57.30 58.32 57.30 58.31 56.19 239,800
Jul 12, 2023 57.65 57.85 57.21 57.29 55.21 495,200
Jul 11, 2023 56.46 57.33 56.30 57.27 55.19 244,900
Jul 10, 2023 56.60 57.54 56.16 56.44 54.39 352,700
Jul 7, 2023 57.46 57.77 56.55 56.59 54.53 310,700
Jul 6, 2023 57.94 57.98 57.35 57.65 55.55 176,000
Jul 5, 2023 57.87 58.83 57.59 58.26 56.14 197,000
Jul 3, 2023 57.66 58.78 57.66 58.45 56.33 109,400
Jun 30, 2023 57.97 58.34 57.59 57.97 55.86 213,700
Jun 29, 2023 56.77 58.03 56.73 57.78 55.68 224,100
Jun 28, 2023 58.02 58.02 56.68 57.04 54.97 378,900
Jun 27, 2023 58.05 58.89 57.80 57.85 55.75 432,600
Jun 26, 2023 58.58 59.46 58.27 59.12 56.97 242,100
Jun 23, 2023 59.02 59.95 58.07 58.23 56.11 592,200
Jun 22, 2023 60.00 60.28 59.03 59.21 57.06 292,400
Jun 21, 2023 59.53 60.28 59.04 59.98 57.80 234,000
Jun 20, 2023 60.38 60.40 59.55 59.90 57.72 308,600
Jun 16, 2023 60.66 61.22 60.20 60.53 58.33 815,600
Jun 15, 2023 60.07 60.50 59.72 60.30 58.11 395,600
Jun 14, 2023 60.87 61.08 60.04 60.14 57.95 310,800
Jun 13, 2023 60.50 61.39 60.15 60.88 58.67 227,200
Jun 12, 2023 61.08 61.31 60.32 60.69 58.48 201,300
Jun 9, 2023 62.00 62.00 60.97 61.40 59.17 223,700
Jun 8, 2023 62.78 62.78 61.54 61.96 59.71 215,900
Jun 7, 2023 61.33 62.94 60.71 62.57 60.30 250,100
Jun 6, 2023 60.03 61.72 59.65 61.02 58.80 247,500
Jun 5, 2023 60.54 60.84 59.68 59.93 57.75 231,800
Jun 2, 2023 57.70 61.16 57.64 61.13 58.91 433,800
Jun 1, 2023 59.69 59.82 57.83 57.92 55.81 711,000
May 31, 2023 60.06 60.39 59.51 59.57 57.40 346,000
May 30, 2023 60.21 60.58 59.79 59.94 57.76 151,200
May 26, 2023 60.07 60.36 59.46 60.26 58.07 115,200
May 25, 2023 60.98 60.98 59.48 60.07 57.89 133,900
May 24, 2023 61.89 62.09 60.99 61.04 58.82 177,000
May 23, 2023 62.01 62.85 61.93 61.96 59.71 179,100
May 22, 2023 61.97 62.27 61.51 62.17 59.91 156,600
May 19, 2023 61.91 62.23 61.74 61.78 59.53 342,000
May 18, 2023 61.06 61.67 60.59 61.48 59.25 273,500
May 17, 2023 61.03 61.73 60.53 61.56 59.32 252,000
May 16, 2023 61.64 61.64 60.31 60.91 58.70 202,500
May 15, 2023 62.28 62.28 61.08 61.51 59.27 209,600
May 12, 2023 0.68 Dividend
May 12, 2023 61.99 62.43 61.77 61.93 59.68 159,700
May 11, 2023 62.67 62.99 62.12 62.29 59.37 192,200
May 10, 2023 63.00 63.07 62.32 62.88 59.94 210,200
May 9, 2023 62.46 62.79 62.01 62.49 59.56 213,400
May 8, 2023 62.59 62.86 62.18 62.50 59.57 164,400
May 5, 2023 62.58 63.24 62.44 62.59 59.66 311,600
May 4, 2023 62.30 63.71 61.70 63.71 60.73 298,100
May 3, 2023 62.87 63.46 61.39 62.55 59.62 380,700
May 2, 2023 63.16 63.16 61.88 62.26 59.34 244,300
May 1, 2023 62.67 63.47 62.38 63.22 60.26 251,400
Apr 28, 2023 62.39 62.87 62.10 62.38 59.46 271,600
Apr 27, 2023 62.34 62.92 61.86 62.46 59.53 185,300
Apr 26, 2023 63.00 63.37 62.04 62.30 59.38 245,900
Apr 25, 2023 63.43 63.85 63.23 63.44 60.47 167,000
Apr 24, 2023 63.83 64.24 63.58 63.79 60.80 148,200
Apr 21, 2023 64.96 65.10 63.59 63.80 60.81 198,500
Apr 20, 2023 64.17 64.56 63.89 64.49 61.47 190,800
Apr 19, 2023 63.77 64.54 63.72 64.39 61.37 154,800

Related Tickers

NWE NorthWestern Energy Group, Inc.
49.82
+1.82%
 
AVA Avista Corporation
34.90
+1.57%
 
OTTR Otter Tail Corporation
84.14
+2.25%
 
UTL Unitil Corporation
50.01
+1.75%
 
SRE Sempra
69.96
+2.21%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.4700
+1.23%
 
ELP Companhia Paranaense de Energia - COPEL
7.25
+2.40%
 
AES The AES Corporation
16.32
+0.31%
 
ELPC Companhia Paranaense de Energia
6.48
+3.02%
 
BIP Brookfield Infrastructure Partners L.P.
26.90
+2.36%