Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	47.56	47.69	46.00	46.15	638,324	-1.07(-2.27%)
Sep 29, 2022	48.97	49.40	46.97	47.22	398,761	-2.09(-4.24%)
Sep 28, 2022	49.45	49.87	48.57	49.31	393,657	+0.45(+0.92%)
Sep 27, 2022	50.59	50.73	48.80	48.86	307,891	-1.44(-2.86%)
Sep 26, 2022	51.42	51.63	50.15	50.30	235,750	-1.53(-2.95%)
Sep 23, 2022	52.10	52.16	51.21	51.83	288,818	-0.42(-0.81%)
Sep 22, 2022	52.56	52.63	52.04	52.25	216,088	-0.33(-0.63%)
Sep 21, 2022	53.99	54.26	52.51	52.59	395,887	-1.14(-2.13%)
Sep 20, 2022	53.95	53.95	53.30	53.73	243,825	-0.65(-1.19%)
Sep 19, 2022	53.34	54.40	53.14	54.37	239,412	+0.77(+1.44%)
Sep 16, 2022	53.61	53.82	53.23	53.60	700,225	-0.23(-0.43%)
Sep 15, 2022	54.25	54.32	53.49	53.83	314,335	-0.70(-1.29%)
Sep 14, 2022	54.59	55.04	54.22	54.53	241,012	+0.00(+0.00%)
Sep 13, 2022	55.58	55.70	54.25	54.53	323,533	-1.76(-3.13%)
Sep 12, 2022	56.26	56.70	55.89	56.29	369,707	+0.05(+0.08%)
Sep 09, 2022	55.82	56.69	55.71	56.25	304,336	+0.74(+1.33%)
Sep 08, 2022	55.16	55.86	55.04	55.51	252,779	+0.06(+0.12%)
Sep 07, 2022	54.73	55.51	54.73	55.44	232,393	+0.80(+1.47%)
Sep 06, 2022	55.75	56.00	54.42	54.64	363,887	-0.74(-1.33%)
Sep 02, 2022	55.69	56.35	55.16	55.38	472,698	+0.08(+0.15%)
Sep 01, 2022	54.54	55.34	54.40	55.30	337,692	+0.73(+1.33%)
Aug 31, 2022	54.36	55.14	54.28	54.57	457,722	+0.12(+0.22%)
Aug 30, 2022	55.34	55.34	54.26	54.45	223,606	-0.88(-1.58%)
Aug 29, 2022	55.15	55.59	54.56	55.32	148,027	-0.03(-0.05%)
Aug 26, 2022	56.26	56.48	55.33	55.35	235,977	-0.91(-1.62%)
Aug 25, 2022	55.83	56.32	55.74	56.26	183,416	+0.36(+0.64%)
Aug 24, 2022	56.04	56.19	55.42	55.91	200,192	-0.20(-0.36%)
Aug 23, 2022	57.05	57.10	56.11	56.11	285,927	-0.79(-1.39%)
Aug 22, 2022	58.05	58.43	56.74	56.90	292,072	-1.49(-2.56%)
Aug 19, 2022	58.40	58.84	58.11	58.39	316,466	-0.06(-0.09%)
Aug 18, 2022	58.26	58.77	58.04	58.45	166,971	+0.09(+0.16%)
Aug 17, 2022	58.10	58.77	58.08	58.36	199,565	-0.24(-0.41%)
Aug 16, 2022	57.80	58.63	57.80	58.60	250,257	+0.46(+0.79%)
Aug 15, 2022	57.98	58.39	57.48	58.14	341,799	-0.24(-0.41%)
Aug 12, 2022	57.10	58.40	56.94	58.38	251,391	+1.64(+2.89%)
Aug 11, 2022	57.34	57.86	56.69	56.74	284,587	-0.34(-0.59%)
Aug 10, 2022	57.28	57.41	56.59	57.07	262,237	+0.35(+0.61%)
Aug 09, 2022	55.89	56.74	55.89	56.73	231,057	+0.78(+1.40%)
Aug 08, 2022	56.07	56.52	55.60	55.94	246,911	+0.12(+0.21%)
Aug 05, 2022	56.43	56.72	55.46	55.82	333,626	-1.05(-1.85%)
Aug 04, 2022	57.71	57.99	56.72	56.87	418,683	-0.64(-1.11%)
Aug 03, 2022	57.48	57.62	55.84	57.51	457,184	+0.78(+1.38%)
Aug 02, 2022	56.68	57.16	56.26	56.73	268,171	+0.16(+0.29%)
Aug 01, 2022	56.44	56.62	55.44	56.56	358,913	-0.07(-0.13%)
Jul 29, 2022	56.06	56.77	55.94	56.63	299,116	+0.57(+1.03%)
Jul 28, 2022	55.08	56.11	54.56	56.06	276,725	+1.70(+3.12%)
Jul 27, 2022	54.29	54.51	53.74	54.36	262,853	+0.00(+0.00%)
Jul 26, 2022	53.82	54.51	53.30	54.36	374,652	+0.59(+1.10%)
Jul 25, 2022	53.27	53.84	53.02	53.77	311,926	+0.47(+0.87%)
Jul 22, 2022	53.32	53.46	52.69	53.30	251,800	+0.27(+0.52%)
Jul 21, 2022	52.58	53.18	52.32	53.03	320,609	+0.08(+0.16%)
Jul 20, 2022	53.53	53.53	52.62	52.95	287,313	-0.50(-0.94%)
Jul 19, 2022	53.38	54.00	53.26	53.45	252,801	+0.47(+0.90%)
Jul 18, 2022	53.83	53.83	52.86	52.98	237,028	-0.72(-1.34%)
Jul 15, 2022	53.38	53.86	52.43	53.70	332,550	+0.71(+1.34%)
Jul 14, 2022	52.54	53.05	52.39	52.98	226,711	-0.25(-0.46%)
Jul 13, 2022	52.91	53.51	52.80	53.23	214,061	-0.18(-0.34%)
Jul 12, 2022	53.30	53.82	53.05	53.41	200,794	-0.14(-0.26%)
Jul 11, 2022	52.80	53.57	52.80	53.55	236,583	+0.57(+1.07%)
Jul 08, 2022	53.13	53.18	52.62	52.98	230,818	-0.20(-0.38%)
Jul 07, 2022	53.65	54.07	53.11	53.19	210,953	-0.36(-0.66%)
Jul 06, 2022	52.54	54.37	52.24	53.54	379,513	+0.92(+1.75%)
Jul 05, 2022	54.73	54.89	51.66	52.62	347,972	-2.51(-4.55%)

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.