Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	51.39	51.72	51.00	51.63	247,975	+0.45(+0.89%)
Oct 30, 2023	51.20	51.51	50.52	51.18	289,006	+0.46(+0.91%)
Oct 27, 2023	51.69	51.92	50.43	50.71	234,783	-1.15(-2.21%)
Oct 26, 2023	51.96	52.52	51.71	51.86	306,316	+0.31(+0.60%)
Oct 25, 2023	50.90	51.72	50.88	51.55	267,412	+0.20(+0.39%)
Oct 24, 2023	51.09	51.38	50.95	51.35	218,635	+0.82(+1.62%)
Oct 23, 2023	50.49	51.12	50.28	50.53	232,834	-0.41(-0.80%)
Oct 20, 2023	51.62	51.89	50.92	50.94	339,085	-0.49(-0.96%)
Oct 19, 2023	51.82	52.01	51.22	51.43	429,510	-0.57(-1.09%)
Oct 18, 2023	52.02	52.27	51.62	52.00	235,588	-0.31(-0.59%)
Oct 17, 2023	51.85	52.81	51.85	52.30	289,429	+0.07(+0.13%)
Oct 16, 2023	52.30	52.34	51.78	52.24	273,503	+0.35(+0.67%)
Oct 13, 2023	51.88	52.25	51.57	51.89	207,651	+0.26(+0.50%)
Oct 12, 2023	52.15	52.29	51.09	51.63	254,418	-0.70(-1.35%)
Oct 11, 2023	51.46	52.39	51.29	52.33	216,556	+1.16(+2.26%)
Oct 10, 2023	51.50	51.76	51.05	51.18	369,280	-0.07(-0.13%)
Oct 09, 2023	51.00	51.66	50.91	51.24	404,226	-0.14(-0.26%)
Oct 06, 2023	49.97	51.48	49.48	51.38	448,217	+0.94(+1.85%)
Oct 05, 2023	49.82	50.92	49.57	50.44	565,357	+0.50(+1.00%)
Oct 04, 2023	48.77	49.98	48.50	49.94	594,302	+1.26(+2.60%)
Oct 03, 2023	48.24	48.73	47.53	48.68	1,064,220	+0.08(+0.16%)
Oct 02, 2023	50.72	50.72	48.41	48.60	583,660	-2.31(-4.55%)
Sep 29, 2023	51.21	51.64	50.43	50.92	325,996	+0.22(+0.44%)
Sep 28, 2023	52.06	52.42	50.63	50.69	721,311	-1.18(-2.27%)
Sep 27, 2023	51.99	52.12	51.07	51.87	375,964	-0.08(-0.15%)
Sep 26, 2023	53.43	53.45	51.84	51.95	374,325	-1.73(-3.22%)
Sep 25, 2023	53.23	53.69	53.45	53.67	249,285	+0.09(+0.16%)
Sep 22, 2023	53.20	53.92	53.04	53.59	369,290	+0.16(+0.31%)
Sep 21, 2023	53.37	53.84	53.06	53.42	232,293	-0.19(-0.36%)
Sep 20, 2023	53.67	54.00	53.37	53.62	242,021	+0.14(+0.25%)
Sep 19, 2023	54.14	54.40	53.47	53.48	217,975	-0.69(-1.28%)
Sep 18, 2023	54.77	54.81	54.00	54.18	250,567	-0.37(-0.67%)
Sep 15, 2023	54.57	54.99	54.06	54.54	1,035,540	-0.14(-0.26%)
Sep 14, 2023	53.94	54.95	53.93	54.69	362,061	+0.98(+1.83%)
Sep 13, 2023	53.48	53.95	53.23	53.70	360,741	+0.25(+0.47%)
Sep 12, 2023	53.68	53.68	53.16	53.45	247,118	-0.13(-0.23%)
Sep 11, 2023	53.10	53.84	53.04	53.58	301,806	+0.72(+1.37%)
Sep 08, 2023	52.90	53.10	52.61	52.85	294,900	+0.12(+0.22%)
Sep 07, 2023	52.87	53.11	52.46	52.74	305,284	+0.11(+0.20%)
Sep 06, 2023	52.18	52.69	52.00	52.63	440,236	+0.77(+1.49%)
Sep 05, 2023	52.83	52.88	51.39	51.86	294,876	-1.36(-2.55%)
Sep 01, 2023	53.22	53.54	52.75	53.22	257,451	+0.28(+0.53%)
Aug 31, 2023	53.64	53.84	52.92	52.94	339,990	-0.55(-1.03%)
Aug 30, 2023	53.71	54.24	53.34	53.49	279,663	-0.30(-0.56%)
Aug 29, 2023	54.03	54.03	53.50	53.79	185,867	-0.08(-0.14%)
Aug 28, 2023	53.96	54.62	53.77	53.87	169,264	+0.09(+0.16%)
Aug 25, 2023	53.58	54.22	53.47	53.78	215,702	+0.40(+0.74%)
Aug 24, 2023	53.77	54.54	53.38	53.38	182,080	-0.67(-1.23%)
Aug 23, 2023	54.28	54.52	53.54	54.05	197,399	+0.03(+0.05%)
Aug 22, 2023	53.50	54.16	53.31	54.02	238,969	+0.41(+0.77%)
Aug 21, 2023	53.91	54.18	53.09	53.61	271,078	-0.60(-1.10%)
Aug 18, 2023	53.79	54.43	53.43	54.20	434,666	+0.44(+0.82%)
Aug 17, 2023	53.16	53.98	53.09	53.76	353,186	+0.44(+0.83%)
Aug 16, 2023	53.15	53.63	52.98	53.32	367,055	+0.33(+0.62%)
Aug 15, 2023	53.52	53.81	52.91	52.99	294,536	-0.74(-1.38%)
Aug 14, 2023	54.65	54.68	53.52	53.73	252,033	-1.16(-2.11%)
Aug 11, 2023	54.76	55.19	54.52	54.89	314,584	+0.46(+0.84%)
Aug 10, 2023	54.72	54.99	54.16	54.43	345,837	-0.06(-0.10%)
Aug 09, 2023	54.29	55.19	54.16	54.49	259,021	-0.30(-0.56%)
Aug 08, 2023	53.03	54.85	52.78	54.80	389,798	+1.53(+2.88%)
Aug 07, 2023	53.05	53.70	52.96	53.26	253,277	+0.12(+0.23%)
Aug 04, 2023	53.87	54.23	52.66	53.14	191,101	-0.76(-1.41%)
Aug 03, 2023	54.58	54.58	53.54	53.90	234,399	-0.99(-1.81%)
Aug 02, 2023	54.16	55.19	54.07	54.89	317,131	+0.60(+1.11%)

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.