Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.09	55.17	53.40	53.55	309,438	-1.57(-2.85%)
Apr 28, 2022	55.20	55.59	54.81	55.12	253,824	+0.39(+0.71%)
Apr 27, 2022	55.52	56.03	54.70	54.73	312,756	-0.92(-1.65%)
Apr 26, 2022	55.75	56.67	55.59	55.65	224,336	-0.51(-0.92%)
Apr 25, 2022	57.08	57.33	55.07	56.16	340,919	-0.95(-1.66%)
Apr 22, 2022	57.38	57.72	57.06	57.11	269,643	-0.25(-0.44%)
Apr 21, 2022	58.08	58.57	57.29	57.36	256,187	-0.84(-1.44%)
Apr 20, 2022	58.28	58.56	57.73	58.20	387,835	+0.62(+1.08%)
Apr 19, 2022	57.69	58.05	57.42	57.58	311,420	+0.33(+0.58%)
Apr 18, 2022	57.48	57.93	56.95	57.25	273,847	+0.00(+0.00%)
Apr 14, 2022	57.12	57.94	56.86	57.25	448,053	+0.23(+0.40%)
Apr 13, 2022	57.42	57.60	56.62	57.02	282,674	-0.39(-0.68%)
Apr 12, 2022	57.88	58.19	57.10	57.41	386,495	-0.34(-0.59%)
Apr 11, 2022	58.73	59.13	57.65	57.75	421,613	-0.85(-1.45%)
Apr 08, 2022	59.31	59.32	58.43	58.60	359,511	-0.35(-0.60%)
Apr 07, 2022	58.92	59.57	58.38	58.95	659,672	+0.14(+0.23%)
Apr 06, 2022	57.85	58.92	57.75	58.82	537,795	+0.97(+1.67%)
Apr 05, 2022	57.86	58.96	57.71	57.85	586,423	+0.09(+0.16%)
Apr 04, 2022	57.49	58.14	57.02	57.76	1,815,697	+0.17(+0.30%)
Apr 01, 2022	57.93	58.20	56.55	57.59	3,499,220	-2.85(-4.72%)
Mar 31, 2022	61.05	61.78	60.39	60.44	374,505	-0.69(-1.12%)
Mar 30, 2022	60.90	61.21	60.51	61.13	259,406	+0.23(+0.37%)
Mar 29, 2022	59.90	61.03	59.90	60.90	308,791	+1.23(+2.06%)
Mar 28, 2022	59.66	59.98	58.99	59.67	241,170	+0.00(+0.00%)
Mar 25, 2022	58.91	59.76	58.70	59.67	232,052	+0.98(+1.68%)
Mar 24, 2022	58.60	59.29	58.09	58.69	207,457	+0.27(+0.46%)
Mar 23, 2022	58.39	58.58	57.86	58.42	352,937	-0.27(-0.46%)
Mar 22, 2022	59.81	59.81	58.65	58.69	290,109	-1.14(-1.90%)
Mar 21, 2022	58.65	60.01	58.65	59.83	304,189	+1.13(+1.92%)
Mar 18, 2022	59.99	60.02	58.63	58.70	560,274	-1.10(-1.84%)
Mar 17, 2022	59.29	60.22	59.21	59.80	186,387	+0.09(+0.15%)
Mar 16, 2022	59.82	60.11	58.62	59.71	365,745	-0.26(-0.44%)
Mar 15, 2022	59.54	60.06	59.02	59.97	223,751	+1.01(+1.71%)
Mar 14, 2022	59.57	59.81	58.18	58.96	315,832	-0.30(-0.50%)
Mar 11, 2022	58.64	59.74	58.64	59.26	287,875	+0.56(+0.95%)
Mar 10, 2022	57.83	58.81	57.64	58.70	184,898	+0.45(+0.77%)
Mar 09, 2022	59.11	59.26	58.06	58.25	198,759	-0.28(-0.48%)
Mar 08, 2022	58.96	59.47	58.09	58.53	210,641	-0.31(-0.52%)
Mar 07, 2022	58.59	59.10	58.00	58.83	228,121	+0.26(+0.45%)
Mar 04, 2022	57.40	58.65	57.40	58.57	193,894	+0.75(+1.30%)
Mar 03, 2022	56.73	57.85	56.46	57.82	248,811	+1.36(+2.41%)
Mar 02, 2022	55.99	56.83	55.67	56.46	232,278	+0.59(+1.05%)
Mar 01, 2022	56.81	57.22	55.14	55.87	280,542	-0.92(-1.62%)
Feb 28, 2022	55.97	57.01	55.96	56.80	275,257	+0.32(+0.58%)
Feb 25, 2022	55.27	56.61	55.65	56.47	178,729	+1.60(+2.91%)
Feb 24, 2022	54.14	55.00	53.65	54.87	336,772	+0.56(+1.03%)
Feb 23, 2022	55.55	55.55	54.28	54.31	215,423	-0.82(-1.49%)
Feb 22, 2022	55.29	55.48	54.63	55.13	299,784	-0.18(-0.33%)
Feb 18, 2022				55.32	0	+0.58(+1.06%)
Feb 17, 2022	53.50	54.92	52.67	54.74	419,461	+0.90(+1.68%)
Feb 16, 2022	55.77	56.05	53.27	53.84	559,023	-1.16(-2.10%)
Feb 15, 2022	55.90	56.22	54.67	54.99	266,959	-0.50(-0.89%)
Feb 14, 2022	55.65	56.08	54.90	55.49	676,180	+0.05(+0.08%)
Feb 11, 2022	55.81	56.43	55.23	55.44	288,001	-0.15(-0.27%)
Feb 10, 2022	56.43	57.00	55.39	55.59	272,715	-1.32(-2.32%)
Feb 09, 2022	57.32	57.38	56.51	56.91	188,695	-0.03(-0.05%)
Feb 08, 2022	56.91	57.43	56.83	56.94	167,731	+0.12(+0.22%)
Feb 07, 2022	56.33	57.25	56.12	56.82	203,344	+0.30(+0.54%)
Feb 04, 2022	56.88	57.25	55.94	56.51	177,953	-0.80(-1.40%)
Feb 03, 2022	57.50	57.71		57.32	211,046	-0.01(-0.02%)
Feb 02, 2022	56.37	57.39	56.28	57.33	231,402	+0.72(+1.28%)

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.