Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	56.57	56.97	56.12	56.64	261,524	+0.55(+0.98%)
Feb 28, 2024	56.60	56.78	55.91	56.09	217,160	-0.57(-1.01%)
Feb 27, 2024	56.60	56.73	56.02	56.66	268,265	+0.44(+0.78%)
Feb 26, 2024	56.63	56.70	56.00	56.22	191,195	-0.90(-1.58%)
Feb 23, 2024	57.12	57.31	56.78	57.12	221,624	+0.17(+0.30%)
Feb 22, 2024	56.75	56.98	55.99	56.95	393,686	-0.20(-0.35%)
Feb 21, 2024	57.96	58.43	56.98	57.15	324,737	-0.53(-0.92%)
Feb 20, 2024	56.75	59.03	56.70	57.68	496,883	-0.92(-1.57%)
Feb 16, 2024	58.71	59.17	58.21	58.60	365,167	-0.11(-0.19%)
Feb 15, 2024	57.73	58.87	57.73	58.71	333,194	+1.30(+2.26%)
Feb 14, 2024	56.63	57.49	56.28	57.41	366,124	+1.00(+1.78%)
Feb 13, 2024	57.51	57.90	56.12	56.41	391,292	-2.00(-3.42%)
Feb 12, 2024	57.58	58.70	57.40	58.40	260,503	+0.83(+1.44%)
Feb 09, 2024	56.83	57.81	56.83	57.57	239,263	+0.53(+0.94%)
Feb 08, 2024	57.29	57.34	56.75	57.04	653,948	-0.44(-0.77%)
Feb 07, 2024	57.58	57.66	57.28	57.48	217,996	-0.01(-0.02%)
Feb 06, 2024	57.07	57.66	57.04	57.49	179,933	+0.27(+0.47%)
Feb 05, 2024	57.77	57.87	57.06	57.22	262,643	-1.13(-1.93%)
Feb 02, 2024	59.07	59.28	57.79	58.35	249,756	-1.34(-2.25%)
Feb 01, 2024	58.19	59.74	57.87	59.69	331,893	+1.31(+2.25%)
Jan 31, 2024	59.26	59.54	58.31	58.38	515,362	-0.48(-0.82%)
Jan 30, 2024	58.80	59.13	58.10	58.86	272,804	-0.08(-0.13%)
Jan 29, 2024	58.24	59.29	58.03	58.94	255,511	+0.66(+1.14%)
Jan 26, 2024	59.00	59.13	58.25	58.28	251,714	-0.42(-0.72%)
Jan 25, 2024	57.93	58.76	57.87	58.71	365,394	+1.48(+2.59%)
Jan 24, 2024	58.96	59.16	56.96	57.22	312,112	-1.32(-2.26%)
Jan 23, 2024	58.92	58.94	58.23	58.55	275,032	-0.06(-0.10%)
Jan 22, 2024	58.56	58.98	58.20	58.61	236,193	+0.61(+1.06%)
Jan 19, 2024	58.08	58.16	57.46	58.00	205,952	+0.00(+0.00%)
Jan 18, 2024	58.47	58.47	57.68	58.00	239,173	-0.66(-1.13%)
Jan 17, 2024	58.65	59.35	58.02	58.66	248,985	-0.38(-0.64%)
Jan 16, 2024	60.05	60.02	58.84	59.03	248,945	-1.15(-1.90%)
Jan 12, 2024	60.66	60.79	60.02	60.18	188,721	+0.06(+0.10%)
Jan 11, 2024	60.51	60.69	59.44	60.12	359,966	-0.71(-1.17%)
Jan 10, 2024	60.83	61.18	60.40	60.83	318,426	-0.61(-1.00%)
Jan 09, 2024	61.23	61.74	60.94	61.44	289,918	-0.28(-0.45%)
Jan 08, 2024	61.59	61.84	61.13	61.72	231,322	+0.17(+0.27%)
Jan 05, 2024	61.73	62.41	61.48	61.55	300,014	-0.27(-0.43%)
Jan 04, 2024	62.35	62.50	61.67	61.82	361,216	-0.24(-0.38%)
Jan 03, 2024	61.46	62.90	60.96	62.05	417,158	+0.53(+0.87%)
Jan 02, 2024	59.96	61.68	59.96	61.52	276,762	+1.12(+1.85%)
Dec 29, 2023	60.41	60.61	60.24	60.41	341,458	-0.23(-0.37%)
Dec 28, 2023	60.34	60.75	60.27	60.63	300,541	+0.05(+0.08%)
Dec 27, 2023	60.92	60.96	60.40	60.58	211,175	-0.35(-0.57%)
Dec 26, 2023	60.97	61.20	60.87	60.93	197,599	+0.06(+0.10%)
Dec 22, 2023	60.94	61.39	60.72	60.87	226,453	+0.43(+0.72%)
Dec 21, 2023	59.88	60.46	59.54	60.43	285,567	+0.61(+1.02%)
Dec 20, 2023	60.40	60.98	59.80	59.82	565,757	-0.34(-0.56%)
Dec 19, 2023	59.35	60.21	59.26	60.16	577,531	+0.96(+1.62%)
Dec 18, 2023	59.56	59.80	59.07	59.20	301,187	-0.36(-0.60%)
Dec 15, 2023	59.46	60.45	58.94	59.56	1,134,982	-0.40(-0.66%)
Dec 14, 2023	60.85	61.33	59.84	59.95	631,065	-0.59(-0.98%)
Dec 13, 2023	59.99	60.63	59.33	60.54	879,593	+0.51(+0.86%)
Dec 12, 2023	60.15	60.41	59.63	60.03	429,982	-0.41(-0.69%)
Dec 11, 2023	60.25	60.88	59.78	60.44	365,328	-0.15(-0.24%)
Dec 08, 2023	60.97	61.20	60.29	60.59	377,668	-0.38(-0.62%)
Dec 07, 2023	60.86	61.04	60.23	60.97	616,921	+0.11(+0.18%)
Dec 06, 2023	60.37	61.28	59.96	60.86	692,944	+0.85(+1.42%)
Dec 05, 2023	55.55	60.48	55.13	60.01	2,386,305	+4.45(+8.02%)
Dec 04, 2023	55.06	55.85	54.91	55.56	337,977	+0.20(+0.36%)

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.