Skip to main content

Allete Inc (NY: ALE )

63.09 -0.42 (-0.67%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 63.60 63.85 63.47 63.51 188,919 -0.14(-0.22%)
May 20, 2024 62.80 63.71 62.80 63.65 348,971 +0.85(+1.35%)
May 17, 2024 63.11 63.14 62.70 62.80 678,309 -0.19(-0.30%)
May 16, 2024 63.05 63.30 62.88 62.99 760,397 -0.16(-0.25%)
May 15, 2024 63.33 63.44 62.93 63.15 450,801 +0.22(+0.35%)
May 14, 2024 63.31 63.41 62.81 62.93 350,920 +0.13(+0.21%)
May 13, 2024 62.55 63.09 62.55 62.80 402,280 +0.30(+0.47%)
May 10, 2024 62.50 62.72 62.23 62.50 669,264 +0.27(+0.43%)
May 09, 2024 62.06 62.60 61.83 62.23 1,294,066 +0.17(+0.27%)
May 08, 2024 62.50 62.58 61.84 62.06 1,402,735 -0.34(-0.54%)
May 07, 2024 62.69 62.82 62.24 62.40 1,521,591 +0.09(+0.14%)
May 06, 2024 63.78 64.22 62.25 62.31 3,478,759 -1.25(-1.96%)
May 03, 2024 61.31 65.13 61.16 63.56 1,488,914 +3.39(+5.64%)
May 02, 2024 59.82 60.24 59.67 60.16 178,563 +0.49(+0.83%)
May 01, 2024 58.70 60.35 58.49 59.67 249,984 +1.11(+1.89%)
Apr 30, 2024 58.46 58.91 58.34 58.56 242,752 -0.18(-0.30%)
Apr 29, 2024 58.67 59.22 58.67 58.74 221,906 +0.38(+0.64%)
Apr 26, 2024 58.91 59.11 58.34 58.36 161,462 -0.54(-0.92%)
Apr 25, 2024 59.09 59.14 58.70 58.91 195,311 -0.39(-0.65%)
Apr 24, 2024 58.51 59.30 58.51 59.29 277,238 +0.16(+0.27%)
Apr 23, 2024 59.07 59.65 58.67 59.14 223,232 -0.16(-0.27%)
Apr 22, 2024 58.91 59.54 58.59 59.29 176,999 +0.25(+0.42%)
Apr 19, 2024 57.95 59.12 57.45 59.05 246,525 +1.21(+2.09%)
Apr 18, 2024 57.46 58.21 57.21 57.84 268,458 +0.61(+1.07%)
Apr 17, 2024 57.28 57.54 56.67 57.23 229,494 +0.46(+0.82%)
Apr 16, 2024 56.83 57.13 56.03 56.76 182,889 -0.38(-0.66%)
Apr 15, 2024 57.82 58.05 56.86 57.14 240,095 -0.54(-0.94%)
Apr 12, 2024 58.19 58.62 57.66 57.68 250,504 -0.55(-0.95%)
Apr 11, 2024 58.78 58.78 57.93 58.24 248,932 +0.04(+0.07%)
Apr 10, 2024 58.95 58.95 57.82 58.20 283,595 -1.86(-3.10%)
Apr 09, 2024 60.09 60.33 59.81 60.06 252,409 +0.27(+0.45%)
Apr 08, 2024 58.88 59.80 58.82 59.79 229,023 +1.14(+1.94%)
Apr 05, 2024 58.37 58.89 57.98 58.65 425,026 -0.09(-0.15%)
Apr 04, 2024 59.58 59.58 58.51 58.74 273,381 -0.36(-0.60%)
Apr 03, 2024 59.05 59.36 58.82 59.10 274,501 -0.30(-0.50%)
Apr 02, 2024 58.85 59.53 58.85 59.39 338,031 +0.43(+0.72%)
Apr 01, 2024 59.14 59.18 57.97 58.97 224,478 -0.01(-0.02%)
Mar 28, 2024 58.41 59.10 58.09 58.98 280,767 +0.81(+1.39%)
Mar 27, 2024 57.40 58.25 57.40 58.17 427,184 +1.23(+2.15%)
Mar 26, 2024 57.85 57.85 56.91 56.94 194,203 -0.93(-1.61%)
Mar 25, 2024 57.85 58.35 57.74 57.87 183,323 -0.01(-0.02%)
Mar 22, 2024 58.17 58.25 57.80 57.88 221,281 +0.08(+0.14%)
Mar 21, 2024 57.39 58.58 57.22 57.80 375,092 +0.46(+0.81%)
Mar 20, 2024 57.00 57.45 56.82 57.34 250,746 +0.13(+0.22%)
Mar 19, 2024 57.34 57.84 56.92 57.21 194,913 -0.02(-0.03%)
Mar 18, 2024 57.47 57.56 56.83 57.23 344,383 -0.45(-0.79%)
Mar 15, 2024 56.89 57.71 56.78 57.68 848,652 +0.90(+1.58%)
Mar 14, 2024 56.79 56.95 56.12 56.78 373,812 -0.33(-0.57%)
Mar 13, 2024 57.02 57.46 56.82 57.11 291,768 +0.19(+0.33%)
Mar 12, 2024 57.38 57.38 56.48 56.92 227,767 -0.78(-1.35%)
Mar 11, 2024 56.95 57.86 56.95 57.70 208,564 +0.58(+1.02%)
Mar 08, 2024 57.04 57.58 56.74 57.12 166,164 +0.41(+0.71%)
Mar 07, 2024 57.53 57.81 56.69 56.71 228,280 -0.34(-0.59%)
Mar 06, 2024 56.96 57.28 56.82 57.05 158,115 +0.36(+0.63%)
Mar 05, 2024 57.54 58.10 56.56 56.69 249,354 -0.49(-0.86%)
Mar 04, 2024 55.82 57.38 55.82 57.19 348,387 +1.23(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.