Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	53.25	53.25	52.08	52.47	384,562	-0.78(-1.47%)
Oct 28, 2022	51.31	53.29	51.30	53.25	367,561	+2.22(+4.35%)
Oct 27, 2022	50.71	51.53	50.71	51.03	366,416	+0.86(+1.71%)
Oct 26, 2022	50.16	50.56	49.47	50.17	451,599	+0.50(+1.01%)
Oct 25, 2022	48.94	50.18	48.81	49.67	412,157	+0.49(+1.00%)
Oct 24, 2022	49.01	49.64	48.82	49.18	549,063	+0.37(+0.76%)
Oct 21, 2022	47.55	49.13	47.33	48.80	589,495	+1.56(+3.30%)
Oct 20, 2022	47.92	47.99	46.71	47.25	500,948	-0.80(-1.67%)
Oct 19, 2022	47.66	48.49	47.10	48.05	664,536	-0.48(-1.00%)
Oct 18, 2022	48.24	49.13	47.97	48.53	432,108	+0.87(+1.82%)
Oct 17, 2022	46.35	47.96	46.35	47.67	473,298	+2.03(+4.45%)
Oct 14, 2022	46.42	46.83	45.48	45.63	333,338	-0.58(-1.25%)
Oct 13, 2022	44.64	46.41	44.54	46.21	389,393	+1.22(+2.72%)
Oct 12, 2022	45.79	45.82	44.73	44.99	362,347	-0.98(-2.13%)
Oct 11, 2022	45.07	46.61	44.82	45.97	463,184	+1.04(+2.32%)
Oct 10, 2022	45.50	45.88	44.71	44.92	309,740	-0.21(-0.48%)
Oct 07, 2022	46.41	46.59	44.93	45.14	507,796	-1.22(-2.63%)
Oct 06, 2022	47.76	47.76	46.18	46.36	314,145	-1.63(-3.40%)
Oct 05, 2022	48.40	48.44	47.53	47.99	290,737	-1.07(-2.19%)
Oct 04, 2022	48.08	49.21	48.08	49.06	365,927	+0.99(+2.06%)
Oct 03, 2022	47.26	48.20	46.53	48.08	499,317	+1.41(+3.02%)
Sep 30, 2022	48.09	48.23	46.52	46.67	631,238	-1.08(-2.27%)
Sep 29, 2022	49.52	49.96	47.50	47.75	394,334	-2.12(-4.24%)
Sep 28, 2022	50.01	50.43	49.11	49.87	389,287	+0.46(+0.92%)
Sep 27, 2022	51.16	51.30	49.34	49.41	304,472	-1.45(-2.86%)
Sep 26, 2022	52.00	52.21	50.71	50.86	233,133	-1.55(-2.95%)
Sep 23, 2022	52.68	52.75	51.79	52.41	285,612	-0.43(-0.81%)
Sep 22, 2022	53.15	53.22	52.63	52.84	213,689	-0.34(-0.63%)
Sep 21, 2022	54.59	54.87	53.10	53.18	391,492	-1.16(-2.13%)
Sep 20, 2022	54.56	54.56	53.89	54.33	241,118	-0.65(-1.19%)
Sep 19, 2022	53.94	55.01	53.74	54.99	236,754	+0.78(+1.44%)
Sep 16, 2022	54.21	54.43	53.82	54.20	692,451	-0.23(-0.43%)
Sep 15, 2022	54.86	54.93	54.09	54.44	310,845	-0.71(-1.29%)
Sep 14, 2022	55.20	55.66	54.83	55.14	238,336	+0.00(+0.00%)
Sep 13, 2022	56.21	56.33	54.85	55.14	319,941	-1.78(-3.13%)
Sep 12, 2022	56.89	57.33	56.52	56.92	365,602	+0.05(+0.08%)
Sep 09, 2022	56.45	57.33	56.34	56.88	300,957	+0.75(+1.33%)
Sep 08, 2022	55.78	56.49	55.66	56.13	249,972	+0.07(+0.12%)
Sep 07, 2022	55.35	56.14	55.35	56.07	229,813	+0.81(+1.47%)
Sep 06, 2022	56.37	56.62	55.03	55.26	359,847	-0.75(-1.33%)
Sep 02, 2022	56.32	56.98	55.78	56.00	467,450	+0.08(+0.15%)
Sep 01, 2022	55.15	55.96	55.01	55.92	333,943	+0.74(+1.33%)
Aug 31, 2022	54.97	55.76	54.89	55.18	452,640	+0.12(+0.22%)
Aug 30, 2022	55.96	55.96	54.87	55.06	221,123	-0.89(-1.58%)
Aug 29, 2022	55.77	56.22	55.17	55.95	146,383	-0.03(-0.05%)
Aug 26, 2022	56.90	57.11	55.95	55.97	233,357	-0.92(-1.62%)
Aug 25, 2022	56.46	56.95	56.37	56.90	181,379	+0.36(+0.64%)
Aug 24, 2022	56.67	56.82	56.04	56.53	197,969	-0.21(-0.36%)
Aug 23, 2022	57.69	57.74	56.74	56.74	282,753	-0.80(-1.39%)
Aug 22, 2022	58.71	59.09	57.37	57.54	288,829	-1.51(-2.56%)
Aug 19, 2022	59.06	59.50	58.76	59.05	312,952	-0.06(-0.09%)
Aug 18, 2022	58.91	59.43	58.69	59.11	165,117	+0.09(+0.16%)
Aug 17, 2022	58.75	59.43	58.73	59.01	197,349	-0.24(-0.41%)
Aug 16, 2022	58.45	59.28	58.45	59.26	247,479	+0.47(+0.79%)
Aug 15, 2022	58.63	59.05	58.12	58.79	338,004	-0.24(-0.41%)
Aug 12, 2022	57.75	59.06	57.58	59.03	248,600	+1.66(+2.89%)
Aug 11, 2022	57.98	58.51	57.33	57.37	281,427	-0.34(-0.59%)
Aug 10, 2022	57.93	58.05	57.22	57.71	259,325	+0.35(+0.61%)
Aug 09, 2022	56.51	57.38	56.51	57.36	228,492	+0.79(+1.40%)
Aug 08, 2022	56.70	57.15	56.23	56.57	244,169	+0.12(+0.21%)
Aug 05, 2022	57.07	57.35	56.08	56.45	329,922	-1.06(-1.85%)
Aug 04, 2022	58.36	58.64	57.36	57.51	414,035	-0.65(-1.11%)
Aug 03, 2022	58.13	58.27	56.47	58.16	452,109	+0.79(+1.38%)
Aug 02, 2022	57.32	57.81	56.89	57.36	265,194	+0.17(+0.29%)

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.