Allete Inc (NY: ALE )

61.28 USD -1.42 (-2.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 63.33 64.23 62.52 63.97 262,083 +1.13(+1.80%)
Jan 29, 2021 62.20 63.36 61.80 62.84 375,000 +0.40(+0.64%)
Jan 28, 2021 61.14 63.69 60.78 62.44 375,776 +2.10(+3.48%)
Jan 27, 2021 60.52 61.30 58.90 60.34 613,280 -1.14(-1.85%)
Jan 26, 2021 63.84 63.84 61.43 61.48 456,373 -1.91(-3.01%)
Jan 25, 2021 65.00 65.47 63.27 63.39 597,340 -2.32(-3.53%)
Jan 22, 2021 65.49 66.41 64.64 65.71 383,900 +0.22(+0.34%)
Jan 21, 2021 68.00 68.47 65.49 65.49 567,516 -3.51(-5.09%)
Jan 20, 2021 68.84 69.22 68.08 69.00 414,742 +0.16(+0.23%)
Jan 19, 2021 70.12 70.18 68.35 68.84 429,704 -0.88(-1.26%)
Jan 15, 2021 68.32 69.96 67.96 69.72 412,300 +0.72(+1.04%)
Jan 14, 2021 67.19 69.31 66.66 69.00 559,379 +2.14(+3.20%)
Jan 13, 2021 65.95 67.10 65.88 66.86 401,495 +0.59(+0.89%)
Jan 12, 2021 64.70 66.37 64.35 66.27 242,520 +1.57(+2.43%)
Jan 11, 2021 64.10 64.88 64.10 64.70 311,285 +0.29(+0.45%)
Jan 08, 2021 64.28 64.44 63.45 64.41 392,700 +0.13(+0.20%)
Jan 07, 2021 64.42 64.56 63.19 64.28 517,206 +0.06(+0.09%)
Jan 06, 2021 61.94 64.75 61.55 64.22 432,920 +3.28(+5.38%)
Jan 05, 2021 61.79 62.18 60.42 60.94 313,677 -0.59(-0.96%)
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.