Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ALLETE, Inc. (ALE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.78+0.21 (+0.36%)
At close: 04:00PM EDT
58.78 +0.00 (+0.01%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202258.2759.3058.2758.7858.78518,500
Jun 29, 202259.0959.4057.9958.5758.57224,500
Jun 28, 202259.4660.0059.1259.4959.49349,400
Jun 27, 202258.0459.0457.8559.0459.04496,600
Jun 24, 202257.5058.4857.5057.7557.751,162,700
Jun 23, 202257.4758.0757.2057.4057.40376,100
Jun 22, 202256.7657.9556.7157.5157.51258,400
Jun 21, 202257.2857.8256.7957.1657.16303,800
Jun 17, 202259.0959.1256.6557.2857.281,118,400
Jun 16, 202257.3457.3956.5656.8056.80298,500
Jun 15, 202257.6658.9456.7957.9657.96295,600
Jun 14, 202258.3158.9756.5557.3257.32332,500
Jun 13, 202260.3960.7158.0958.3858.38308,200
Jun 10, 202260.5061.4960.3661.0361.03168,500
Jun 09, 202261.0762.3361.0761.1761.17216,800
Jun 08, 202263.3363.3361.0461.4161.41290,800
Jun 07, 202263.3163.3862.3963.3363.33203,100
Jun 06, 202262.9763.5362.4163.3563.35252,400
Jun 03, 202261.6962.3261.5962.1362.13266,200
Jun 02, 202262.4862.4860.7362.1362.13254,400
Jun 01, 202262.3462.5861.7762.3262.32245,700
May 31, 202261.3662.2661.0362.0262.02302,300
May 27, 202261.6462.0261.3161.9761.97156,500
May 26, 202262.0662.5761.3661.7061.70167,300
May 25, 202261.5562.0261.1361.4661.46269,300
May 24, 202260.7361.6459.9461.5361.53225,900
May 23, 202261.6761.7460.4360.7560.75250,100
May 20, 202261.3561.7160.1661.1161.11236,500
May 19, 202261.7062.0760.6661.4661.46380,000
May 18, 202262.5063.3261.9162.1062.10398,400
May 17, 202261.3662.0060.4161.9061.90303,400
May 16, 202260.4761.0359.8260.9460.94327,000
May 13, 202258.8560.5658.2260.3960.39435,100
May 13, 20220.65 Dividend
May 12, 202258.6858.8857.8658.7358.08411,100
May 11, 202259.3359.6958.4758.5257.87375,200
May 10, 202260.7961.3158.5059.2558.59279,400
May 09, 202259.9161.0059.5360.3959.72291,600
May 06, 202259.7760.1659.1060.1259.45311,200
May 05, 202258.7661.2058.7659.8159.15379,700
May 04, 202259.8361.4459.6061.4460.76339,600
May 03, 202259.2760.5758.9359.7959.13356,500
May 02, 202259.5060.0358.3458.8958.24345,100
Apr 29, 202261.0561.1459.1859.3458.68279,200
Apr 28, 202261.1761.6160.7461.0860.40228,700
Apr 27, 202261.5362.0960.6260.6559.98282,200
Apr 26, 202261.7862.8161.6161.6760.99202,400
Apr 25, 202263.2663.5361.0362.2461.55307,600
Apr 22, 202263.5963.9663.2363.2962.59243,300
Apr 21, 202264.3664.9163.4963.5762.87231,200
Apr 20, 202264.5964.9063.9864.5063.79350,000
Apr 19, 202263.9364.3363.6363.8163.10281,000
Apr 18, 202263.7064.2063.1163.4462.74247,100
Apr 14, 202263.3064.2163.0163.4462.74404,300
Apr 13, 202263.6363.8362.7563.1962.49255,100
Apr 12, 202264.1464.4963.2863.6262.92348,800
Apr 11, 202265.0865.5363.8964.0063.29380,500
Apr 08, 202265.7365.7464.7564.9464.22324,400
Apr 07, 202265.3066.0264.7065.3364.61595,300
Apr 06, 202264.1165.3064.0065.1864.46485,300
Apr 05, 202264.1265.3463.9564.1163.40529,200
Apr 04, 202263.7164.4363.1964.0163.301,638,400
Apr 01, 202264.2064.5062.6763.8263.113,157,600
Mar 31, 202267.6668.4666.9266.9866.24337,900
Mar 30, 202267.4967.8367.0667.7466.99234,100
Mar 29, 202266.3867.6466.3867.4966.74278,600
Mar 28, 202266.1266.4765.3766.1365.40217,600
Mar 25, 202265.2866.2365.0566.1365.40209,400
Mar 24, 202264.9465.7064.3765.0464.32187,200
Mar 23, 202264.7164.9264.1264.7464.02318,500
Mar 22, 202266.2866.2865.0065.0464.32261,800
Mar 21, 202265.0066.5065.0066.3065.57274,500
Mar 18, 202266.4866.5164.9765.0564.33505,600
Mar 17, 202265.7166.7465.6266.2765.54168,200
Mar 16, 202266.2966.6164.9666.1765.44330,000
Mar 15, 202265.9866.5665.4166.4665.72201,900
Mar 14, 202266.0166.2864.4765.3464.62285,000
Mar 11, 202264.9966.2064.9965.6764.94259,800
Mar 10, 202264.0965.1763.8865.0564.33166,800
Mar 09, 202265.5065.6764.3464.5563.84179,400
Mar 08, 202265.3465.9064.3864.8664.14190,100
Mar 07, 202264.9365.4964.2765.2064.48205,900
Mar 04, 202263.6165.0063.6164.9164.19175,000
Mar 03, 202262.8764.1162.5764.0863.37224,500
Mar 02, 202262.0562.9861.6962.5761.88209,600
Mar 01, 202262.9663.4161.1161.9261.23253,200
Feb 28, 202262.0363.1862.0162.9462.24248,400
Feb 25, 202261.2562.7461.1562.5861.89161,300
Feb 24, 202260.0060.9559.4660.8160.14303,900
Feb 23, 202261.5661.5660.1560.1959.52194,400
Feb 22, 202261.2761.7060.5461.1060.42270,500
Feb 18, 202260.4462.0060.2961.3060.62846,600
Feb 17, 202259.2960.8758.3760.6659.99378,500
Feb 16, 202261.8062.1159.0359.6659.00504,400
Feb 15, 202261.9562.3060.5960.9460.27240,900
Feb 14, 202261.6762.1560.8461.4960.81610,200
Feb 14, 20220.65 Dividend
Feb 11, 202262.5063.2061.8562.0960.76257,200
Feb 10, 202263.2063.8462.0362.2660.93243,500
Feb 09, 202264.1964.2663.2963.7462.37168,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement