Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	57.24	57.55	56.71	56.77	363,089	-0.35(-0.62%)
May 30, 2023	57.38	57.73	56.98	57.12	158,660	-0.30(-0.53%)
May 26, 2023	57.24	57.52	56.66	57.43	120,837	+0.18(+0.32%)
May 25, 2023	58.11	58.11	56.68	57.24	140,516	-0.92(-1.59%)
May 24, 2023	58.98	59.17	58.12	58.17	185,769	-0.88(-1.48%)
May 23, 2023	59.09	59.89	59.02	59.05	187,964	-0.20(-0.34%)
May 22, 2023	59.06	59.34	58.62	59.25	164,342	+0.37(+0.63%)
May 19, 2023	59.00	59.30	58.84	58.87	358,835	+0.29(+0.49%)
May 18, 2023	58.19	58.77	57.74	58.59	287,026	-0.08(-0.13%)
May 17, 2023	58.16	58.83	57.68	58.66	264,408	+0.62(+1.07%)
May 16, 2023	58.74	58.74	57.47	58.05	212,501	-0.57(-0.98%)
May 15, 2023	59.35	59.35	58.20	58.62	219,986	-0.40(-0.68%)
May 12, 2023	59.07	59.49	58.87	59.02	167,630	+0.30(+0.52%)
May 11, 2023	59.07	59.37	58.55	58.72	203,901	-0.56(-0.94%)
May 10, 2023	59.38	59.45	58.74	59.27	222,999	+0.37(+0.62%)
May 09, 2023	58.88	59.19	58.45	58.90	226,350	-0.01(-0.02%)
May 08, 2023	59.00	59.25	58.61	58.91	174,401	-0.08(-0.14%)
May 05, 2023	58.99	59.61	58.86	59.00	330,593	-1.06(-1.76%)
May 04, 2023	58.72	60.05	58.15	60.05	316,246	+1.09(+1.85%)
May 03, 2023	59.26	59.81	57.86	58.96	403,895	+0.27(+0.47%)
May 02, 2023	59.54	59.54	58.33	58.69	259,146	-0.90(-1.52%)
May 01, 2023	59.07	59.83	58.80	59.59	266,682	+0.79(+1.35%)
Apr 28, 2023	58.81	59.26	58.54	58.80	288,097	-0.08(-0.13%)
Apr 27, 2023	58.76	59.31	58.31	58.88	196,577	+0.15(+0.26%)
Apr 26, 2023	59.38	59.73	58.48	58.72	260,850	-1.07(-1.80%)
Apr 25, 2023	59.79	60.19	59.60	59.80	177,171	-0.33(-0.55%)
Apr 24, 2023	60.17	60.55	59.93	60.13	157,179	-0.01(-0.02%)
Apr 21, 2023	61.23	61.36	59.94	60.14	210,574	-0.65(-1.07%)
Apr 20, 2023	60.49	60.85	60.22	60.79	202,415	+0.09(+0.16%)
Apr 19, 2023	60.11	60.84	60.06	60.69	164,221	+0.62(+1.04%)
Apr 18, 2023	60.43	60.52	59.56	60.07	268,983	-0.47(-0.78%)
Apr 17, 2023	59.81	60.60	59.52	60.54	303,200	+0.79(+1.33%)
Apr 14, 2023	60.12	60.45	59.46	59.75	271,315	-0.95(-1.57%)
Apr 13, 2023	60.71	60.92	59.64	60.70	306,911	-0.31(-0.51%)
Apr 12, 2023	62.30	62.33	60.77	61.02	403,380	-0.81(-1.31%)
Apr 11, 2023	61.68	62.00	60.33	61.83	1,230,335	+0.34(+0.55%)
Apr 10, 2023	61.68	62.28	60.96	61.49	391,260	-0.29(-0.47%)
Apr 06, 2023	62.21	62.86	61.49	61.78	808,832	+0.80(+1.31%)
Apr 05, 2023	60.39	61.27	60.33	60.98	228,612	+0.86(+1.43%)
Apr 04, 2023	60.36	60.52	59.77	60.12	176,375	-0.35(-0.58%)
Apr 03, 2023	60.27	60.77	59.91	60.47	195,608	-0.21(-0.34%)
Mar 31, 2023	60.70	60.92	60.14	60.68	251,112	+0.30(+0.50%)
Mar 30, 2023	60.47	60.71	59.93	60.37	138,039	+0.14(+0.23%)
Mar 29, 2023	59.97	60.33	59.75	60.23	228,673	+0.47(+0.79%)
Mar 28, 2023	59.32	60.07	59.09	59.76	275,593	+0.07(+0.11%)
Mar 27, 2023	59.95	60.22	59.39	59.70	311,710	+0.03(+0.05%)
Mar 24, 2023	57.40	59.67	57.40	59.67	345,760	+2.38(+4.15%)
Mar 23, 2023	56.97	57.90	56.71	57.29	455,617	+0.27(+0.48%)
Mar 22, 2023	58.94	59.07	57.01	57.02	268,819	-2.09(-3.54%)
Mar 21, 2023	61.09	61.19	58.12	59.11	395,464	-1.79(-2.94%)
Mar 20, 2023	60.37	61.18	59.97	60.90	336,216	+0.74(+1.24%)
Mar 17, 2023	59.92	60.41	59.28	60.16	1,099,890	-0.03(-0.05%)
Mar 16, 2023	59.21	60.66	58.94	60.19	320,384	+0.55(+0.92%)
Mar 15, 2023	59.01	60.33	58.54	59.64	427,956	+0.27(+0.46%)
Mar 14, 2023	58.60	59.82	58.53	59.37	358,776	+1.73(+2.99%)
Mar 13, 2023	56.55	58.73	56.55	57.64	262,339	+0.79(+1.39%)
Mar 10, 2023	57.40	57.40	56.32	56.85	326,848	-0.75(-1.31%)
Mar 09, 2023	58.24	58.66	57.53	57.60	232,466	-0.41(-0.71%)
Mar 08, 2023	57.40	58.09	57.16	58.02	259,448	+0.86(+1.50%)
Mar 07, 2023	58.35	58.54	56.99	57.16	249,644	-1.10(-1.89%)
Mar 06, 2023	58.71	58.98	58.11	58.26	219,389	-0.41(-0.71%)
Mar 03, 2023	58.37	58.74	57.62	58.68	266,579	+0.60(+1.04%)
Mar 02, 2023	57.50	58.41	57.04	58.07	308,760	+0.37(+0.64%)

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.