Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,767.75
-21.75(-0.57%)
Dow Futures
30,602.00
-179.00(-0.58%)
Nasdaq Futures
11,465.25
-64.25(-0.56%)
Russell 2000 Futures
1,693.40
-14.60(-0.85%)
Crude Oil
106.09
+0.33(+0.31%)
Gold
1,805.50
-1.80(-0.10%)

Advertisement

ALLETE, Inc. (ALE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

58.78

+0.21

(+0.36%)

At close: 04:00PM EDT

58.78

+0.00

(+0.01%)

After hours:

04:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	58.27	59.30	58.27	58.78	58.78	518,500
Jun 29, 2022	59.09	59.40	57.99	58.57	58.57	224,500
Jun 28, 2022	59.46	60.00	59.12	59.49	59.49	349,400
Jun 27, 2022	58.04	59.04	57.85	59.04	59.04	496,600
Jun 24, 2022	57.50	58.48	57.50	57.75	57.75	1,162,700
Jun 23, 2022	57.47	58.07	57.20	57.40	57.40	376,100
Jun 22, 2022	56.76	57.95	56.71	57.51	57.51	258,400
Jun 21, 2022	57.28	57.82	56.79	57.16	57.16	303,800
Jun 17, 2022	59.09	59.12	56.65	57.28	57.28	1,118,400
Jun 16, 2022	57.34	57.39	56.56	56.80	56.80	298,500
Jun 15, 2022	57.66	58.94	56.79	57.96	57.96	295,600
Jun 14, 2022	58.31	58.97	56.55	57.32	57.32	332,500
Jun 13, 2022	60.39	60.71	58.09	58.38	58.38	308,200
Jun 10, 2022	60.50	61.49	60.36	61.03	61.03	168,500
Jun 09, 2022	61.07	62.33	61.07	61.17	61.17	216,800
Jun 08, 2022	63.33	63.33	61.04	61.41	61.41	290,800
Jun 07, 2022	63.31	63.38	62.39	63.33	63.33	203,100
Jun 06, 2022	62.97	63.53	62.41	63.35	63.35	252,400
Jun 03, 2022	61.69	62.32	61.59	62.13	62.13	266,200
Jun 02, 2022	62.48	62.48	60.73	62.13	62.13	254,400
Jun 01, 2022	62.34	62.58	61.77	62.32	62.32	245,700
May 31, 2022	61.36	62.26	61.03	62.02	62.02	302,300
May 27, 2022	61.64	62.02	61.31	61.97	61.97	156,500
May 26, 2022	62.06	62.57	61.36	61.70	61.70	167,300
May 25, 2022	61.55	62.02	61.13	61.46	61.46	269,300
May 24, 2022	60.73	61.64	59.94	61.53	61.53	225,900
May 23, 2022	61.67	61.74	60.43	60.75	60.75	250,100
May 20, 2022	61.35	61.71	60.16	61.11	61.11	236,500
May 19, 2022	61.70	62.07	60.66	61.46	61.46	380,000
May 18, 2022	62.50	63.32	61.91	62.10	62.10	398,400
May 17, 2022	61.36	62.00	60.41	61.90	61.90	303,400
May 16, 2022	60.47	61.03	59.82	60.94	60.94	327,000
May 13, 2022	58.85	60.56	58.22	60.39	60.39	435,100
May 13, 2022	0.65 Dividend
May 12, 2022	58.68	58.88	57.86	58.73	58.08	411,100
May 11, 2022	59.33	59.69	58.47	58.52	57.87	375,200
May 10, 2022	60.79	61.31	58.50	59.25	58.59	279,400
May 09, 2022	59.91	61.00	59.53	60.39	59.72	291,600
May 06, 2022	59.77	60.16	59.10	60.12	59.45	311,200
May 05, 2022	58.76	61.20	58.76	59.81	59.15	379,700
May 04, 2022	59.83	61.44	59.60	61.44	60.76	339,600
May 03, 2022	59.27	60.57	58.93	59.79	59.13	356,500
May 02, 2022	59.50	60.03	58.34	58.89	58.24	345,100
Apr 29, 2022	61.05	61.14	59.18	59.34	58.68	279,200
Apr 28, 2022	61.17	61.61	60.74	61.08	60.40	228,700
Apr 27, 2022	61.53	62.09	60.62	60.65	59.98	282,200
Apr 26, 2022	61.78	62.81	61.61	61.67	60.99	202,400
Apr 25, 2022	63.26	63.53	61.03	62.24	61.55	307,600
Apr 22, 2022	63.59	63.96	63.23	63.29	62.59	243,300
Apr 21, 2022	64.36	64.91	63.49	63.57	62.87	231,200
Apr 20, 2022	64.59	64.90	63.98	64.50	63.79	350,000
Apr 19, 2022	63.93	64.33	63.63	63.81	63.10	281,000
Apr 18, 2022	63.70	64.20	63.11	63.44	62.74	247,100
Apr 14, 2022	63.30	64.21	63.01	63.44	62.74	404,300
Apr 13, 2022	63.63	63.83	62.75	63.19	62.49	255,100
Apr 12, 2022	64.14	64.49	63.28	63.62	62.92	348,800
Apr 11, 2022	65.08	65.53	63.89	64.00	63.29	380,500
Apr 08, 2022	65.73	65.74	64.75	64.94	64.22	324,400
Apr 07, 2022	65.30	66.02	64.70	65.33	64.61	595,300
Apr 06, 2022	64.11	65.30	64.00	65.18	64.46	485,300
Apr 05, 2022	64.12	65.34	63.95	64.11	63.40	529,200
Apr 04, 2022	63.71	64.43	63.19	64.01	63.30	1,638,400
Apr 01, 2022	64.20	64.50	62.67	63.82	63.11	3,157,600
Mar 31, 2022	67.66	68.46	66.92	66.98	66.24	337,900
Mar 30, 2022	67.49	67.83	67.06	67.74	66.99	234,100
Mar 29, 2022	66.38	67.64	66.38	67.49	66.74	278,600
Mar 28, 2022	66.12	66.47	65.37	66.13	65.40	217,600
Mar 25, 2022	65.28	66.23	65.05	66.13	65.40	209,400
Mar 24, 2022	64.94	65.70	64.37	65.04	64.32	187,200
Mar 23, 2022	64.71	64.92	64.12	64.74	64.02	318,500
Mar 22, 2022	66.28	66.28	65.00	65.04	64.32	261,800
Mar 21, 2022	65.00	66.50	65.00	66.30	65.57	274,500
Mar 18, 2022	66.48	66.51	64.97	65.05	64.33	505,600
Mar 17, 2022	65.71	66.74	65.62	66.27	65.54	168,200
Mar 16, 2022	66.29	66.61	64.96	66.17	65.44	330,000
Mar 15, 2022	65.98	66.56	65.41	66.46	65.72	201,900
Mar 14, 2022	66.01	66.28	64.47	65.34	64.62	285,000
Mar 11, 2022	64.99	66.20	64.99	65.67	64.94	259,800
Mar 10, 2022	64.09	65.17	63.88	65.05	64.33	166,800
Mar 09, 2022	65.50	65.67	64.34	64.55	63.84	179,400
Mar 08, 2022	65.34	65.90	64.38	64.86	64.14	190,100
Mar 07, 2022	64.93	65.49	64.27	65.20	64.48	205,900
Mar 04, 2022	63.61	65.00	63.61	64.91	64.19	175,000
Mar 03, 2022	62.87	64.11	62.57	64.08	63.37	224,500
Mar 02, 2022	62.05	62.98	61.69	62.57	61.88	209,600
Mar 01, 2022	62.96	63.41	61.11	61.92	61.23	253,200
Feb 28, 2022	62.03	63.18	62.01	62.94	62.24	248,400
Feb 25, 2022	61.25	62.74	61.15	62.58	61.89	161,300
Feb 24, 2022	60.00	60.95	59.46	60.81	60.14	303,900
Feb 23, 2022	61.56	61.56	60.15	60.19	59.52	194,400
Feb 22, 2022	61.27	61.70	60.54	61.10	60.42	270,500
Feb 18, 2022	60.44	62.00	60.29	61.30	60.62	846,600
Feb 17, 2022	59.29	60.87	58.37	60.66	59.99	378,500
Feb 16, 2022	61.80	62.11	59.03	59.66	59.00	504,400
Feb 15, 2022	61.95	62.30	60.59	60.94	60.27	240,900
Feb 14, 2022	61.67	62.15	60.84	61.49	60.81	610,200
Feb 14, 2022	0.65 Dividend
Feb 11, 2022	62.50	63.20	61.85	62.09	60.76	257,200
Feb 10, 2022	63.20	63.84	62.03	62.26	60.93	243,500
Feb 09, 2022	64.19	64.26	63.29	63.74	62.37	168,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,767.75-21.75(-0.57%)

Dow Futures30,602.00-179.00(-0.58%)

Nasdaq Futures11,465.25-64.25(-0.56%)

Russell 2000 Futures1,693.40-14.60(-0.85%)

Crude Oil106.09+0.33(+0.31%)

Gold1,805.50-1.80(-0.10%)

ALLETE, Inc. (ALE)

S&P Futures
3,767.75
-21.75(-0.57%)

Dow Futures
30,602.00
-179.00(-0.58%)

Nasdaq Futures
11,465.25
-64.25(-0.56%)

Russell 2000 Futures
1,693.40
-14.60(-0.85%)

Crude Oil
106.09
+0.33(+0.31%)

Gold
1,805.50
-1.80(-0.10%)