Allete Inc (NY: ALE )

70.64 USD +0.63 (+0.90%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 70.35 70.58 69.91 70.01 256,001 -0.15(-0.21%)
Apr 14, 2021 69.40 70.37 69.35 70.16 196,455 +0.57(+0.82%)
Apr 13, 2021 69.54 69.89 69.15 69.59 207,394 -0.35(-0.50%)
Apr 12, 2021 69.74 70.28 68.95 69.94 223,148 +0.52(+0.75%)
Apr 09, 2021 69.23 69.68 68.94 69.42 208,800 +0.37(+0.54%)
Apr 08, 2021 68.28 69.27 68.15 69.05 312,039 +0.39(+0.57%)
Apr 07, 2021 69.11 69.64 68.27 68.66 223,758 -0.40(-0.58%)
Apr 06, 2021 70.42 70.54 68.54 69.06 430,557 -1.63(-2.31%)
Apr 05, 2021 69.25 72.60 68.24 70.69 837,348 +3.32(+4.93%)
Apr 01, 2021 67.47 67.66 66.73 67.37 294,600 +0.18(+0.27%)
Mar 31, 2021 67.22 67.84 67.03 67.19 352,163 -0.08(-0.12%)
Mar 30, 2021 67.55 67.56 65.81 67.27 277,526 -0.61(-0.90%)
Mar 29, 2021 67.33 68.61 67.33 67.88 323,859 +0.26(+0.38%)
Mar 26, 2021 68.10 68.10 67.07 67.62 283,600 -0.06(-0.09%)
Mar 25, 2021 67.06 68.00 66.34 67.68 297,801 +0.41(+0.61%)
Mar 24, 2021 66.67 67.85 66.40 67.27 446,856 +0.65(+0.98%)
Mar 23, 2021 67.04 68.06 66.28 66.62 438,706 -0.98(-1.45%)
Mar 22, 2021 68.06 68.61 67.25 67.60 212,750 -0.81(-1.18%)
Mar 19, 2021 68.19 69.19 66.50 68.41 1,063,500 +0.06(+0.09%)
Mar 18, 2021 69.25 69.25 67.75 68.35 343,818 -1.10(-1.58%)
Mar 17, 2021 71.50 71.50 69.27 69.45 375,901 -2.02(-2.83%)
Mar 16, 2021 71.24 72.15 70.92 71.47 453,179 -0.37(-0.52%)
Mar 15, 2021 70.08 71.93 69.89 71.84 490,720 +1.81(+2.58%)
Mar 12, 2021 68.08 70.04 67.93 70.03 387,900 +2.41(+3.56%)
Mar 11, 2021 67.17 68.42 66.54 67.62 337,725 +0.36(+0.54%)
Mar 10, 2021 65.44 67.72 65.04 67.26 384,336 +1.61(+2.45%)
Mar 09, 2021 65.31 66.00 64.57 65.65 382,999 +0.34(+0.52%)
Mar 08, 2021 63.62 65.63 63.37 65.31 294,271 +1.69(+2.66%)
Mar 05, 2021 63.54 63.95 62.65 63.62 586,000 +0.59(+0.94%)
Mar 04, 2021 62.83 64.79 62.57 63.03 478,286 +0.40(+0.64%)
Mar 03, 2021 61.40 62.84 61.15 62.63 321,019 +1.35(+2.20%)
Mar 02, 2021 62.64 62.64 61.00 61.28 513,768 -1.42(-2.26%)
Mar 01, 2021 63.24 63.24 62.10 62.70 683,037 +0.57(+0.92%)
Feb 26, 2021 62.66 63.53 62.08 62.13 353,600 -0.26(-0.42%)
Feb 25, 2021 63.42 64.56 62.29 62.39 279,380 -0.85(-1.34%)
Feb 24, 2021 63.75 63.75 62.63 63.24 313,086 -0.22(-0.35%)
Feb 23, 2021 63.81 64.37 62.87 63.46 582,442 -0.24(-0.38%)
Feb 22, 2021 64.57 64.60 63.68 63.70 395,996 -0.88(-1.36%)
Feb 19, 2021 63.80 64.60 63.24 64.58 335,300 +0.76(+1.19%)
Feb 18, 2021 64.43 65.17 63.62 63.82 269,087 -1.16(-1.79%)
Feb 17, 2021 65.09 66.08 63.24 64.98 464,113 -0.24(-0.37%)
Feb 16, 2021 65.44 65.76 64.29 65.22 445,680 -0.02(-0.03%)
Feb 12, 2021 66.40 66.52 65.05 65.24 188,300 -1.86(-2.77%)
Feb 11, 2021 66.95 67.32 66.19 67.10 222,323 +0.11(+0.16%)
Feb 10, 2021 66.38 67.18 65.65 66.99 267,499 +1.37(+2.09%)
Feb 09, 2021 66.75 66.79 65.03 65.62 298,948 -1.16(-1.74%)
Feb 08, 2021 66.10 67.29 65.80 66.78 233,224 +0.69(+1.04%)
Feb 05, 2021 64.51 66.23 63.98 66.09 339,200 +2.27(+3.56%)
Feb 04, 2021 63.55 63.98 62.89 63.82 263,918 +0.54(+0.85%)
Feb 03, 2021 63.45 63.45 62.45 63.28 417,202 -0.69(-1.08%)
Feb 02, 2021 64.13 64.45 63.48 63.97 300,816 +0.00(+0.00%)
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.