Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	59.07	59.76	58.74	59.64	277,650	+0.82(+1.39%)
Mar 27, 2024	58.04	58.90	58.04	58.82	422,442	+1.24(+2.15%)
Mar 26, 2024	58.50	58.50	57.55	57.58	192,047	-0.94(-1.61%)
Mar 25, 2024	58.50	59.01	58.39	58.52	181,288	-0.01(-0.02%)
Mar 22, 2024	58.82	58.90	58.45	58.53	218,825	+0.08(+0.14%)
Mar 21, 2024	58.03	59.24	57.87	58.45	370,928	+0.47(+0.81%)
Mar 20, 2024	57.64	58.10	57.46	57.98	247,963	+0.13(+0.22%)
Mar 19, 2024	57.98	58.49	57.55	57.85	192,749	-0.02(-0.03%)
Mar 18, 2024	58.12	58.21	57.47	57.87	340,560	-0.46(-0.79%)
Mar 15, 2024	57.53	58.36	57.42	58.33	839,230	+0.91(+1.58%)
Mar 14, 2024	57.43	57.59	56.75	57.42	369,662	-0.33(-0.57%)
Mar 13, 2024	57.66	58.10	57.46	57.75	288,529	+0.19(+0.33%)
Mar 12, 2024	58.02	58.02	57.11	57.56	225,239	-0.79(-1.35%)
Mar 11, 2024	57.59	58.51	57.59	58.35	206,249	+0.59(+1.02%)
Mar 08, 2024	57.68	58.23	57.38	57.76	164,320	+0.41(+0.71%)
Mar 07, 2024	58.18	58.46	57.33	57.35	225,746	-0.34(-0.59%)
Mar 06, 2024	57.60	57.92	57.45	57.69	156,360	+0.36(+0.63%)
Mar 05, 2024	58.19	58.75	57.19	57.33	246,586	-0.50(-0.86%)
Mar 04, 2024	56.45	58.02	56.45	57.83	344,520	+1.24(+2.19%)
Mar 01, 2024	56.56	56.87	55.86	56.59	220,613	-0.05(-0.09%)
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%)
Dec 01, 2023	54.76	55.42	54.36	55.36	351,435	+0.56(+1.03%)
Nov 30, 2023	54.56	54.81	54.23	54.80	396,894	+0.37(+0.67%)
Nov 29, 2023	55.12	55.49	54.22	54.43	516,800	-0.56(-1.02%)
Nov 28, 2023	54.66	55.16	54.33	54.99	286,119	+0.25(+0.45%)
Nov 27, 2023	54.50	54.77	54.03	54.75	242,558	+0.12(+0.22%)
Nov 24, 2023	54.58	54.78	54.16	54.63	88,773	+0.21(+0.38%)
Nov 22, 2023	54.72	54.81	54.13	54.42	177,969	+0.14(+0.25%)
Nov 21, 2023	54.85	55.27	54.12	54.28	185,234	-0.74(-1.35%)
Nov 20, 2023	54.81	55.13	54.06	55.02	423,385	-0.03(-0.05%)
Nov 17, 2023	55.51	55.61	54.79	55.05	229,452	-0.08(-0.14%)
Nov 16, 2023	55.32	55.43	54.76	55.13	351,847	+0.22(+0.40%)
Nov 15, 2023	54.64	55.53	54.50	54.91	348,093	+0.00(+0.00%)
Nov 14, 2023	53.35	54.92	53.29	54.91	365,690	+2.77(+5.32%)
Nov 13, 2023	52.50	52.50	51.82	52.14	279,825	-0.40(-0.76%)
Nov 10, 2023	52.81	52.86	52.13	52.54	268,724	-0.13(-0.24%)
Nov 09, 2023	53.16	53.36	52.50	52.67	350,271	-0.42(-0.79%)
Nov 08, 2023	54.05	54.05	52.83	53.09	579,226	-1.02(-1.89%)
Nov 07, 2023	55.13	55.13	53.71	54.11	454,292	-0.91(-1.65%)
Nov 06, 2023	54.51	55.23	54.10	55.02	324,785	+0.43(+0.79%)
Nov 03, 2023	55.86	55.97	54.38	54.59	333,154	-0.45(-0.82%)
Nov 02, 2023	53.56	55.05	53.55	55.04	495,866	+2.47(+4.69%)
Nov 01, 2023	52.26	53.02	51.78	52.57	345,604	+0.36(+0.69%)
Oct 31, 2023	51.97	52.30	51.58	52.21	245,221	+0.46(+0.89%)
Oct 30, 2023	51.77	52.09	51.09	51.75	285,797	+0.47(+0.91%)
Oct 27, 2023	52.27	52.50	51.00	51.28	232,176	-1.16(-2.21%)
Oct 26, 2023	52.54	53.11	52.29	52.44	302,916	+0.31(+0.60%)
Oct 25, 2023	51.47	52.30	51.45	52.13	264,443	+0.20(+0.39%)
Oct 24, 2023	51.66	51.96	51.53	51.93	216,207	+0.83(+1.62%)
Oct 23, 2023	51.06	51.69	50.84	51.10	230,249	-0.41(-0.80%)
Oct 20, 2023	52.20	52.47	51.49	51.51	335,320	-0.50(-0.96%)
Oct 19, 2023	52.40	52.59	51.80	52.00	424,741	-0.58(-1.09%)
Oct 18, 2023	52.61	52.85	52.20	52.58	232,972	-0.31(-0.59%)
Oct 17, 2023	52.43	53.40	52.43	52.89	286,216	+0.07(+0.13%)
Oct 16, 2023	52.89	52.92	52.37	52.82	270,466	+0.35(+0.67%)
Oct 13, 2023	52.46	52.83	52.15	52.47	205,345	+0.26(+0.50%)
Oct 12, 2023	52.74	52.88	51.66	52.21	251,594	-0.71(-1.35%)
Oct 11, 2023	52.03	52.98	51.87	52.92	214,152	+1.17(+2.26%)
Oct 10, 2023	52.08	52.35	51.62	51.75	365,180	-0.07(-0.13%)
Oct 09, 2023	51.58	52.24	51.48	51.82	399,739	-0.14(-0.26%)
Oct 06, 2023	50.53	52.05	50.03	51.96	443,241	+0.95(+1.85%)
Oct 05, 2023	50.38	51.49	50.13	51.01	559,081	+0.51(+1.00%)
Oct 04, 2023	49.31	50.54	49.04	50.50	587,704	+1.28(+2.60%)
Oct 03, 2023	48.79	49.28	48.06	49.23	1,052,405	+0.08(+0.16%)
Oct 02, 2023	51.29	51.29	48.95	49.15	577,180	-2.34(-4.55%)
Sep 29, 2023	51.79	52.22	51.00	51.49	322,376	+0.22(+0.44%)
Sep 28, 2023	52.65	53.00	51.19	51.26	713,302	-1.19(-2.27%)
Sep 27, 2023	52.57	52.71	51.64	52.45	371,790	-0.08(-0.15%)
Sep 26, 2023	54.03	54.05	52.42	52.53	370,170	-1.75(-3.22%)
Sep 25, 2023	53.83	54.30	54.05	54.28	246,518	+0.09(+0.16%)
Sep 22, 2023	53.80	54.53	53.63	54.19	365,190	+0.17(+0.31%)
Sep 21, 2023	53.97	54.44	53.65	54.02	229,714	-0.20(-0.36%)
Sep 20, 2023	54.28	54.61	53.97	54.22	239,334	+0.14(+0.25%)
Sep 19, 2023	54.74	55.01	54.07	54.08	215,555	-0.70(-1.28%)
Sep 18, 2023	55.39	55.43	54.61	54.78	247,785	-0.37(-0.67%)
Sep 15, 2023	55.18	55.60	54.67	55.15	1,024,043	-0.15(-0.26%)
Sep 14, 2023	54.55	55.56	54.53	55.30	358,041	+0.99(+1.83%)
Sep 13, 2023	54.08	54.56	53.83	54.31	356,736	+0.25(+0.47%)
Sep 12, 2023	54.29	54.29	53.75	54.05	244,374	-0.13(-0.23%)
Sep 11, 2023	53.69	54.44	53.63	54.18	298,455	+0.73(+1.37%)
Sep 08, 2023	53.50	53.70	53.20	53.45	291,626	+0.12(+0.22%)
Sep 07, 2023	53.47	53.71	53.05	53.33	301,894	+0.11(+0.20%)
Sep 06, 2023	52.76	53.28	52.58	53.22	435,349	+0.78(+1.49%)
Sep 05, 2023	53.43	53.48	51.97	52.44	291,602	-1.37(-2.55%)
Sep 01, 2023	53.82	54.14	53.34	53.82	254,592	+0.28(+0.53%)
Aug 31, 2023	54.24	54.44	53.52	53.54	336,215	-0.56(-1.03%)
Aug 30, 2023	54.32	54.85	53.94	54.09	276,558	-0.30(-0.56%)
Aug 29, 2023	54.64	54.64	54.10	54.39	183,804	-0.08(-0.14%)
Aug 28, 2023	54.57	55.23	54.37	54.47	167,385	+0.09(+0.16%)
Aug 25, 2023	54.18	54.83	54.07	54.38	213,307	+0.40(+0.74%)
Aug 24, 2023	54.37	55.15	53.98	53.98	180,059	-0.67(-1.23%)
Aug 23, 2023	54.89	55.13	54.14	54.66	195,207	+0.03(+0.05%)
Aug 22, 2023	54.10	54.76	53.91	54.63	236,316	+0.42(+0.77%)
Aug 21, 2023	54.51	54.79	53.68	54.21	268,068	-0.60(-1.10%)
Aug 18, 2023	54.39	55.04	54.03	54.81	429,840	+0.45(+0.83%)
Aug 17, 2023	53.76	54.59	53.68	54.36	349,265	+0.45(+0.83%)
Aug 16, 2023	53.75	54.23	53.57	53.92	362,980	+0.33(+0.62%)
Aug 15, 2023	54.12	54.41	53.50	53.58	291,266	-0.75(-1.38%)
Aug 14, 2023	55.26	55.29	54.12	54.33	249,235	-1.17(-2.11%)
Aug 11, 2023	55.37	55.81	55.13	55.51	311,091	+0.46(+0.84%)
Aug 10, 2023	55.33	55.61	54.77	55.04	341,998	-0.06(-0.10%)
Aug 09, 2023	54.90	55.81	54.77	55.10	256,145	-0.31(-0.56%)
Aug 08, 2023	53.63	55.47	53.37	55.41	385,470	+1.55(+2.88%)
Aug 07, 2023	53.65	54.30	53.55	53.86	250,465	+0.13(+0.23%)
Aug 04, 2023	54.48	54.84	53.25	53.73	188,979	-0.77(-1.41%)
Aug 03, 2023	55.19	55.19	54.14	54.51	231,796	-1.00(-1.81%)
Aug 02, 2023	54.77	55.81	54.68	55.51	313,611	+0.61(+1.11%)
Aug 01, 2023	55.50	55.60	54.72	54.90	172,359	-0.44(-0.80%)
Jul 31, 2023	55.29	55.65	55.06	55.34	279,859	+0.21(+0.38%)
Jul 28, 2023	55.62	55.92	54.78	55.13	226,124	-0.08(-0.14%)
Jul 27, 2023	56.25	56.27	55.10	55.21	351,525	-1.09(-1.93%)
Jul 26, 2023	56.00	56.71	55.98	56.30	359,320	+0.38(+0.67%)
Jul 25, 2023	56.29	56.32	55.62	55.92	250,538	-0.48(-0.85%)
Jul 24, 2023	56.26	56.82	55.89	56.40	170,899	+0.12(+0.21%)
Jul 21, 2023	56.98	57.07	56.14	56.29	283,100	-0.58(-1.02%)
Jul 20, 2023	55.94	56.90	55.55	56.87	252,948	+1.11(+1.99%)
Jul 19, 2023	55.53	56.27	55.21	55.76	262,981	+0.24(+0.43%)
Jul 18, 2023	55.84	56.40	54.96	55.52	194,085	-0.31(-0.55%)
Jul 17, 2023	55.57	56.10	55.16	55.83	310,325	+0.01(+0.02%)
Jul 14, 2023	55.84	56.14	55.38	55.82	213,901	-0.38(-0.67%)
Jul 13, 2023	55.22	56.20	55.22	56.19	248,883	+0.98(+1.78%)
Jul 12, 2023	55.56	55.75	55.13	55.21	513,982	+0.02(+0.03%)
Jul 11, 2023	54.41	55.25	54.25	55.19	254,173	+0.80(+1.47%)
Jul 10, 2023	54.54	55.45	54.12	54.39	365,980	-0.14(-0.27%)
Jul 07, 2023	55.37	55.67	54.50	54.53	322,432	-1.02(-1.84%)
Jul 06, 2023	55.84	55.87	55.27	55.56	182,608	-0.59(-1.05%)
Jul 05, 2023	55.77	56.69	55.50	56.14	204,409	-0.18(-0.33%)
Jul 03, 2023	55.57	56.64	55.57	56.33	113,563	+0.46(+0.83%)
Jun 30, 2023	55.86	56.22	55.50	55.86	221,836	+0.18(+0.33%)
Jun 29, 2023	54.71	55.92	54.67	55.68	232,527	+0.71(+1.30%)
Jun 28, 2023	55.91	55.91	54.62	54.97	393,206	-0.78(-1.40%)
Jun 27, 2023	55.94	56.75	55.70	55.75	448,938	-1.22(-2.15%)
Jun 26, 2023	56.45	57.30	56.15	56.97	250,226	+0.86(+1.53%)
Jun 23, 2023	56.88	57.77	55.96	56.11	614,539	-0.94(-1.66%)
Jun 22, 2023	57.82	58.09	56.89	57.06	303,413	-0.74(-1.28%)
Jun 21, 2023	57.37	58.09	56.90	57.80	242,789	+0.08(+0.13%)
Jun 20, 2023	58.19	58.21	57.39	57.72	320,283	-0.61(-1.04%)
Jun 16, 2023	58.46	59.00	58.01	58.33	846,339	+0.22(+0.38%)
Jun 15, 2023	57.89	58.30	57.55	58.11	410,537	-1.47(-2.46%)
May 08, 2023	59.66	59.91	59.27	59.58	172,458	-0.09(-0.14%)
May 05, 2023	59.65	60.28	59.52	59.66	326,911	-1.07(-1.76%)
May 04, 2023	59.39	60.73	58.81	60.73	312,723	+1.11(+1.85%)
May 03, 2023	59.93	60.49	58.52	59.62	399,396	+0.28(+0.47%)
May 02, 2023	60.21	60.21	58.99	59.35	256,259	-0.92(-1.52%)
May 01, 2023	59.74	60.50	59.46	60.26	263,712	+0.80(+1.35%)
Apr 28, 2023	59.47	59.93	59.20	59.46	284,888	-0.08(-0.13%)
Apr 27, 2023	59.42	59.98	58.97	59.54	194,387	+0.15(+0.26%)
Apr 26, 2023	60.05	60.41	59.14	59.39	257,945	-1.09(-1.80%)
Apr 25, 2023	60.46	60.86	60.27	60.47	175,197	-0.33(-0.55%)
Apr 24, 2023	60.84	61.24	60.61	60.81	155,429	-0.01(-0.02%)
Apr 21, 2023	61.92	62.05	60.62	60.82	208,228	-0.66(-1.07%)
Apr 20, 2023	61.17	61.54	60.90	61.47	200,160	+0.10(+0.16%)
Apr 19, 2023	60.79	61.52	60.73	61.38	162,391	+0.63(+1.04%)
Apr 18, 2023	61.11	61.21	60.23	60.75	265,987	-0.48(-0.78%)
Apr 17, 2023	60.48	61.28	60.19	61.23	299,823	+0.80(+1.33%)
Apr 14, 2023	60.80	61.13	60.13	60.42	268,293	-0.96(-1.57%)
Apr 13, 2023	61.40	61.61	60.31	61.39	303,492	-0.31(-0.51%)
Apr 12, 2023	63.00	63.03	61.45	61.70	398,886	-0.82(-1.31%)
Apr 11, 2023	62.38	62.70	61.01	62.52	1,216,630	+0.34(+0.55%)
Apr 10, 2023	62.38	62.98	61.65	62.18	386,902	-0.30(-0.47%)
Apr 06, 2023	62.91	63.57	62.18	62.47	799,822	+0.81(+1.31%)
Apr 05, 2023	61.07	61.96	61.01	61.66	226,066	+0.87(+1.43%)
Apr 04, 2023	61.03	61.21	60.44	60.80	174,411	-0.35(-0.58%)

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.