U.S. Markets close in 3 hrs 24 mins

ALLETE, Inc. (ALE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.49+1.31 (+2.34%)
As of 12:30PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202056.5557.5556.4057.4957.4963,263
Nov 20, 202055.8156.7555.6556.1856.18255,900
Nov 19, 202056.2956.4955.2956.2256.22192,000
Nov 18, 202058.2558.2556.2856.4056.40248,400
Nov 17, 202057.9958.3957.2757.7957.79369,100
Nov 16, 202056.8058.8056.0858.7758.77378,800
Nov 13, 202055.5356.1055.0455.7655.76453,400
Nov 13, 20200.618 Dividend
Nov 12, 202057.7157.7654.8055.3654.74403,600
Nov 11, 202058.3558.6057.3358.3057.65281,500
Nov 10, 202058.7058.7657.2758.1157.46404,200
Nov 09, 202055.6661.1355.6657.8757.22640,700
Nov 06, 202054.1055.1653.5253.7953.19241,600
Nov 05, 202054.0055.1153.7454.0353.43135,300
Nov 04, 202054.4955.3053.1353.6053.00218,300
Nov 03, 202054.3055.5653.9855.1754.55337,500
Nov 02, 202052.3953.3751.8653.3452.74207,800
Oct 30, 202051.8052.5151.2051.5851.00389,100
Oct 29, 202052.2152.2550.7551.7351.15355,500
Oct 28, 202053.8654.4952.2552.4051.82523,600
Oct 27, 202055.7455.7954.6954.7954.18287,600
Oct 26, 202055.3756.0754.9055.8855.26250,600
Oct 23, 202055.8756.0455.2555.9555.33134,900
Oct 22, 202054.2255.5554.1155.5254.90225,900
Oct 21, 202053.1154.6452.8254.3053.69225,700
Oct 20, 202053.6153.8852.7053.1052.51158,600
Oct 19, 202054.0254.1753.1053.2652.67132,400
Oct 16, 202054.0154.5053.5954.0453.44158,700
Oct 15, 202052.5654.3552.3454.1453.54183,300
Oct 14, 202053.2053.8552.9953.1252.53139,300
Oct 13, 202054.3254.5953.0653.4452.84200,700
Oct 12, 202053.6255.0153.4554.8754.26165,400
Oct 09, 202054.8554.8553.6653.8453.24166,600
Oct 08, 202054.4655.0754.0554.5153.90196,900
Oct 07, 202053.9854.4453.6754.1353.53215,600
Oct 06, 202054.1555.2253.6853.9053.30310,000
Oct 05, 202053.1253.9252.9153.8253.22239,700
Oct 02, 202051.6753.2951.6753.1252.53176,500
Oct 01, 202051.6752.2751.3852.1051.52209,200
Sep 30, 202051.8052.4251.3051.7451.16287,000
Sep 29, 202051.9252.2851.0951.4850.91239,500
Sep 28, 202051.7152.6051.5852.0051.42259,600
Sep 25, 202050.5151.5550.4151.5350.95431,100
Sep 24, 202051.0051.3249.9850.9450.37526,700
Sep 23, 202052.3352.9150.9150.9350.36373,200
Sep 22, 202051.6352.7151.4352.3051.72377,300
Sep 21, 202053.0253.1651.2451.7551.17521,800
Sep 18, 202053.5553.6752.7953.4152.811,220,900
Sep 17, 202052.2753.2551.7153.2252.63433,300
Sep 16, 202051.3752.7451.3752.5551.96534,500
Sep 15, 202051.8352.5851.3951.5851.00348,800
Sep 14, 202050.8351.9250.8151.5851.00340,800
Sep 11, 202050.5550.9550.0250.7550.18346,500
Sep 10, 202052.0052.0149.9150.3649.80510,600
Sep 09, 202053.4053.9652.0352.1051.52371,400
Sep 08, 202053.7453.7452.3853.1052.51295,300
Sep 04, 202054.6854.6852.9053.7853.18229,400
Sep 03, 202054.8055.4653.7754.1353.53234,400
Sep 02, 202053.2754.5553.2754.4553.84267,600
Sep 01, 202053.6453.6452.9453.2752.68314,300
Aug 31, 202053.6154.4253.6153.9653.36305,600
Aug 28, 202054.3354.3352.9854.0553.45285,900
Aug 27, 202053.4854.3853.3053.7953.19240,300
Aug 26, 202054.0054.7552.5453.0252.43343,800
Aug 25, 202055.2455.2454.0054.7154.10227,400
Aug 24, 202054.6555.0453.8455.0354.42172,700
Aug 21, 202054.3854.6553.6054.2853.67233,200
Aug 20, 202054.8255.5554.5454.6354.02191,400
Aug 19, 202055.9055.9055.2355.2654.64190,200
Aug 18, 202056.2756.4155.5155.5854.96222,700
Aug 17, 202056.8957.1356.1056.2255.59256,800
Aug 14, 202056.9157.3056.1256.9056.26223,100
Aug 13, 202057.7957.8356.8057.3956.75236,800
Aug 13, 20200.618 Dividend
Aug 12, 202059.2459.4158.5458.8657.59208,900
Aug 11, 202060.2660.8658.4558.6657.40311,700
Aug 10, 202060.7661.3259.7159.8158.52239,800
Aug 07, 202058.0860.5358.0360.4659.16278,800
Aug 06, 202057.7558.6957.3658.2556.99253,000
Aug 05, 202060.4360.7057.2857.8356.58486,800
Aug 04, 202059.6360.9059.3559.9058.61405,800
Aug 03, 202059.3159.7458.0059.6958.40387,200
Jul 31, 202058.9359.5858.2259.3058.02312,000
Jul 30, 202059.0359.6158.6359.5458.26236,700
Jul 29, 202059.3459.9858.5659.8158.52297,800
Jul 28, 202057.2959.6157.2958.9657.69215,600
Jul 27, 202058.5858.6457.1857.5356.29293,700
Jul 24, 202059.9460.5558.6558.8857.61215,700
Jul 23, 202059.6360.1259.1459.6158.33285,900
Jul 22, 202058.4060.4257.9660.0558.76367,300
Jul 21, 202058.5659.5858.4558.8757.60337,900
Jul 20, 202059.7960.0158.1058.1256.87242,500
Jul 17, 202059.7260.5259.4960.1058.81207,100
Jul 16, 202059.1960.1859.1059.3858.10267,900
Jul 15, 202060.0861.2259.0559.0857.81386,000
Jul 14, 202058.9359.7658.4059.1557.88252,000
Jul 13, 202058.7559.9758.1758.9657.69434,200
Jul 10, 202056.5058.7556.5058.6057.34391,000
Jul 09, 202055.9156.5554.6156.2855.07617,400
Jul 08, 202056.0256.6455.2356.2755.06420,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...