U.S. Markets closed

ALLETE, Inc. (ALE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.37+0.13 (+0.18%)
At close: 4:02PM EDT
People also watch
LNTAVABKHIDAWR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201773.2073.7973.1573.3773.37318,100
Jun 22, 201773.3773.7373.1673.2473.24159,900
Jun 21, 201773.3273.5372.8773.0773.07203,800
Jun 20, 201773.1073.5773.0673.1973.19280,100
Jun 19, 201773.2673.5972.8373.1873.18432,000
Jun 16, 201772.5873.4372.3673.0273.02850,400
Jun 15, 201772.9573.5672.9573.4673.46162,700
Jun 14, 201773.2273.9072.8673.2573.25164,400
Jun 13, 201773.4773.4772.6672.8772.87386,200
Jun 12, 201774.2774.5973.1273.4473.44269,100
Jun 09, 201773.5774.3173.0574.2774.27248,100
Jun 08, 201773.8373.8872.7673.8273.82276,800
Jun 07, 201773.0074.0872.6474.0474.04363,100
Jun 06, 201773.2573.5572.8873.1673.16224,400
Jun 05, 201774.1074.3473.1873.2573.25180,600
Jun 02, 201774.1374.5573.7474.1174.11261,200
Jun 01, 201773.4573.6072.9373.5873.58236,900
May 31, 201772.9073.4672.5773.3973.39235,800
May 30, 201773.1073.2272.6572.7172.71124,800
May 26, 201772.9673.5272.8473.1573.15294,100
May 25, 201772.0573.0671.9072.9972.99164,600
May 24, 201771.1372.3971.1372.0072.00357,000
May 23, 201770.5571.0970.2370.9070.90182,100
May 22, 201769.3770.4868.6270.3270.32145,900
May 19, 201769.0169.6768.6169.2669.26163,400
May 18, 201768.9969.4068.1669.1769.17224,800
May 17, 201768.4169.1568.1268.7768.77230,000
May 16, 201769.4669.5568.4068.4168.41231,600
May 15, 201769.6269.8869.4069.4869.48132,900
May 12, 201769.3769.6369.2269.3669.36128,800
May 11, 201768.9669.3668.4769.3669.36167,300
May 11, 20170.535 Dividend
May 10, 201769.5469.9769.1169.3968.86176,900
May 09, 201769.6369.9869.2569.4068.86204,700
May 08, 201769.9570.3269.6469.8169.27255,000
May 05, 201769.6370.0269.5169.7969.25167,600
May 04, 201768.1569.2868.0769.2168.68265,500
May 03, 201769.1569.1568.3568.5468.01204,700
May 02, 201769.3869.6068.8469.1368.60196,000
May 01, 201770.1770.1768.8769.1868.65262,100
Apr 28, 201770.8270.8269.8169.9169.37205,300
Apr 27, 201771.2071.7670.7570.7870.23211,300
Apr 26, 201770.9271.3370.5071.1170.56302,100
Apr 25, 201770.8671.0270.5270.7670.21178,600
Apr 24, 201770.8072.0570.3070.8570.30166,600
Apr 21, 201769.3070.5469.3070.3869.84291,600
Apr 20, 201769.0069.2468.3169.1568.62181,000
Apr 19, 201769.5169.7968.9069.0068.47260,500
Apr 18, 201769.4369.8869.2069.5168.97315,600
Apr 17, 201768.9869.4668.8669.3768.84223,400
Apr 13, 201769.2769.3368.7568.8268.29264,500
Apr 12, 201769.4169.4568.6569.3268.79278,700
Apr 11, 201768.8269.5868.5069.3768.84418,500
Apr 10, 201768.7469.1568.1368.9568.42292,100
Apr 07, 201768.4468.9868.3668.7068.17264,000
Apr 06, 201767.8468.5567.4468.4467.91170,700
Apr 05, 201767.7168.4067.6268.0167.49382,300
Apr 04, 201767.0767.9866.9967.7867.26188,300
Apr 03, 201767.7167.7166.8167.1466.62184,400
Mar 31, 201767.6468.2167.1967.7167.19268,500
Mar 30, 201767.8767.8766.9067.4866.96182,200
Mar 29, 201768.2268.2367.5067.7567.23276,700
Mar 28, 201768.0068.3867.7068.3667.83151,300
Mar 27, 201767.7968.3567.3368.1567.62217,900
Mar 24, 201767.3668.1767.2267.9267.40151,800
Mar 23, 201767.2467.9566.7667.5066.98154,200
Mar 22, 201767.2167.7666.8967.4266.90217,400
Mar 21, 201766.5167.4166.2367.1066.58181,000
Mar 20, 201767.6267.6265.9866.4865.97164,500
Mar 17, 201766.5267.6066.5267.3866.86627,300
Mar 16, 201767.0467.1166.3866.6666.15194,600
Mar 15, 201765.6967.2165.5666.9066.38279,500
Mar 14, 201765.2465.5965.0665.3864.88171,100
Mar 13, 201765.0865.3264.6865.3264.82198,400
Mar 10, 201764.8565.2264.7165.0864.58234,800
Mar 09, 201765.2365.7064.5664.5964.09351,400
Mar 08, 201766.2766.4565.1965.2064.70188,700
Mar 07, 201766.9667.3566.7966.8366.31290,900
Mar 06, 201767.2067.4366.8367.1566.63249,200
Mar 03, 201767.1567.4166.3967.3366.81334,900
Mar 02, 201767.0567.6966.9467.0866.56196,100
Mar 01, 201766.7267.7966.3067.1966.67287,900
Feb 28, 201766.8767.5266.8767.2166.69259,400
Feb 27, 201767.0267.2166.7567.1466.62265,400
Feb 24, 201766.7967.2566.5967.1366.61565,300
Feb 23, 201766.9167.1066.1866.7666.25435,500
Feb 22, 201767.1067.2166.3166.5065.99255,900
Feb 21, 201766.5267.1166.1267.0666.54296,700
Feb 17, 201766.5266.6565.7966.5966.08269,000
Feb 16, 201765.6466.3765.6266.2465.73178,600
Feb 15, 201765.9065.9764.6665.7165.20205,600
Feb 14, 201765.3865.3864.6565.1264.62193,700
Feb 13, 201765.6165.6165.1865.3864.88186,200
Feb 13, 20170.535 Dividend
Feb 10, 201765.7466.2765.2665.9064.86159,100
Feb 09, 201765.6266.5065.4865.6464.61150,400
Feb 08, 201765.7366.2465.2565.8164.77170,300
Feb 07, 201765.7565.9165.3465.5364.50149,000
Feb 06, 201766.2866.2865.3365.7564.71165,100
Feb 03, 201765.4165.8865.0465.8764.83192,700
*Close price adjusted for dividends and splits.
Loading more data...