ALLETE, Inc. (ALE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

59.02

-0.55

(-0.92%)

At close: 04:00PM EDT

59.02

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	59.57	59.78	59.00	59.02	59.02	159,700
Apr 25, 2024	59.75	59.80	59.36	59.57	59.57	193,100
Apr 24, 2024	59.17	59.97	59.17	59.96	59.96	274,200
Apr 23, 2024	59.73	60.32	59.33	59.80	59.80	220,800
Apr 22, 2024	59.57	60.21	59.25	59.96	59.96	175,000
Apr 19, 2024	58.60	59.78	58.09	59.71	59.71	243,800
Apr 18, 2024	58.11	58.87	57.85	58.49	58.49	265,500
Apr 17, 2024	57.92	58.19	57.31	57.87	57.87	226,900
Apr 16, 2024	57.47	57.77	56.66	57.40	57.40	180,900
Apr 15, 2024	58.47	58.70	57.50	57.78	57.78	237,400
Apr 12, 2024	58.84	59.28	58.31	58.33	58.33	247,700
Apr 11, 2024	59.44	59.44	58.58	58.89	58.89	246,200
Apr 10, 2024	59.61	59.61	58.47	58.85	58.85	280,400
Apr 09, 2024	60.76	61.01	60.48	60.73	60.73	249,600
Apr 08, 2024	59.54	60.47	59.49	60.46	60.46	226,500
Apr 05, 2024	59.03	59.55	58.63	59.31	59.31	420,300
Apr 04, 2024	60.25	60.25	59.17	59.40	59.40	270,300
Apr 03, 2024	59.71	60.03	59.48	59.76	59.76	271,500
Apr 02, 2024	59.51	60.20	59.51	60.06	60.06	334,300
Apr 01, 2024	59.80	59.84	58.62	59.63	59.63	222,000
Mar 28, 2024	59.07	59.76	58.74	59.64	59.64	277,600
Mar 27, 2024	58.04	58.90	58.04	58.82	58.82	422,400
Mar 26, 2024	58.50	58.50	57.55	57.58	57.58	192,000
Mar 25, 2024	58.50	59.01	58.39	58.52	58.52	181,300
Mar 22, 2024	58.82	58.90	58.45	58.53	58.53	218,800
Mar 21, 2024	58.03	59.24	57.87	58.45	58.45	370,700
Mar 20, 2024	57.64	58.10	57.46	57.98	57.98	248,000
Mar 19, 2024	57.98	58.49	57.56	57.85	57.85	192,700
Mar 18, 2024	58.12	58.21	57.47	57.87	57.87	340,600
Mar 15, 2024	57.53	58.36	57.42	58.33	58.33	839,200
Mar 14, 2024	57.43	57.59	56.75	57.42	57.42	369,700
Mar 13, 2024	57.66	58.10	57.46	57.75	57.75	288,500
Mar 12, 2024	58.02	58.02	57.11	57.56	57.56	225,200
Mar 11, 2024	57.59	58.51	57.59	58.35	58.35	206,200
Mar 08, 2024	57.68	58.23	57.38	57.76	57.76	164,300
Mar 07, 2024	58.18	58.46	57.33	57.35	57.35	225,700
Mar 06, 2024	57.60	57.92	57.45	57.69	57.69	156,400
Mar 05, 2024	58.19	58.75	57.19	57.33	57.33	246,600
Mar 04, 2024	56.45	58.02	56.45	57.83	57.83	344,500
Mar 01, 2024	56.56	56.87	55.86	56.59	56.59	220,600
Feb 29, 2024	56.57	56.97	56.12	56.64	56.64	255,700
Feb 28, 2024	56.60	56.78	55.91	56.09	56.09	203,200
Feb 27, 2024	56.60	56.73	56.02	56.66	56.66	268,300
Feb 26, 2024	56.63	56.70	56.00	56.22	56.22	191,200
Feb 23, 2024	57.12	57.31	56.78	57.12	57.12	221,600
Feb 22, 2024	56.75	56.98	55.99	56.95	56.95	393,700
Feb 21, 2024	57.96	58.43	56.98	57.15	57.15	324,700
Feb 20, 2024	56.75	59.03	56.70	57.68	57.68	496,900
Feb 16, 2024	58.71	59.17	58.21	58.60	58.60	365,200
Feb 15, 2024	57.73	58.87	57.73	58.71	58.71	333,200
Feb 14, 2024	56.63	57.49	56.28	57.41	57.41	366,100
Feb 14, 2024	0.705 Dividend
Feb 13, 2024	58.23	58.62	56.82	57.11	56.40	386,500
Feb 12, 2024	58.30	59.43	58.12	59.13	58.40	257,300
Feb 09, 2024	57.54	58.53	57.54	58.29	57.57	236,300
Feb 08, 2024	58.01	58.06	57.46	57.75	57.04	600,300
Feb 07, 2024	58.30	58.38	58.00	58.20	57.48	215,300
Feb 06, 2024	57.78	58.39	57.75	58.21	57.49	177,700
Feb 05, 2024	58.49	58.59	57.77	57.94	57.22	259,400
Feb 02, 2024	59.81	60.02	58.51	59.08	58.35	246,700
Feb 01, 2024	58.92	60.49	58.59	60.44	59.69	327,800
Jan 31, 2024	60.00	60.29	59.04	59.11	58.38	509,000
Jan 30, 2024	59.53	59.87	58.83	59.60	58.86	269,400
Jan 29, 2024	58.97	60.03	58.76	59.68	58.94	252,400
Jan 26, 2024	59.74	59.87	58.98	59.01	58.28	248,600
Jan 25, 2024	58.65	59.50	58.59	59.44	58.71	360,900
Jan 24, 2024	59.70	59.90	57.67	57.94	57.22	308,300
Jan 23, 2024	59.66	59.68	58.96	59.28	58.55	271,600
Jan 22, 2024	59.29	59.72	58.93	59.34	58.61	233,300
Jan 19, 2024	58.81	58.89	58.18	58.72	58.00	203,400
Jan 18, 2024	59.20	59.20	58.40	58.72	58.00	236,200
Jan 17, 2024	59.38	60.09	58.75	59.39	58.66	245,900
Jan 16, 2024	60.80	60.80	59.58	59.77	59.03	245,900
Jan 12, 2024	61.42	61.55	60.77	60.93	60.18	186,400
Jan 11, 2024	61.27	61.45	60.18	60.87	60.12	355,500
Jan 10, 2024	61.59	61.94	61.15	61.59	60.83	314,500
Jan 09, 2024	62.00	62.52	61.70	62.21	61.44	286,300
Jan 08, 2024	62.36	62.61	61.89	62.49	61.72	228,500
Jan 05, 2024	62.50	63.19	62.25	62.32	61.55	296,300
Jan 04, 2024	63.13	63.28	62.44	62.59	61.82	356,800
Jan 03, 2024	62.23	63.69	61.72	62.83	62.05	412,000
Jan 02, 2024	60.71	62.45	60.71	62.29	61.52	273,300
Dec 29, 2023	61.17	61.37	60.99	61.16	60.41	316,800
Dec 28, 2023	61.09	61.51	61.03	61.39	60.63	296,800
Dec 27, 2023	61.68	61.72	61.15	61.34	60.58	208,600
Dec 26, 2023	61.73	61.97	61.63	61.69	60.93	195,200
Dec 22, 2023	61.70	62.16	61.48	61.63	60.87	223,700
Dec 21, 2023	60.63	61.22	60.28	61.19	60.43	282,000
Dec 20, 2023	61.15	61.75	60.55	60.57	59.82	558,800
Dec 19, 2023	60.09	60.96	60.00	60.91	60.16	570,400
Dec 18, 2023	60.30	60.55	59.81	59.94	59.20	297,500
Dec 15, 2023	60.20	61.21	59.68	60.30	59.56	1,121,000
Dec 14, 2023	61.61	62.10	60.59	60.70	59.95	623,300
Dec 13, 2023	60.74	61.39	60.07	61.30	60.54	868,700
Dec 12, 2023	60.90	61.17	60.38	60.78	60.03	424,700
Dec 11, 2023	61.00	61.65	60.53	61.20	60.44	360,800
Dec 08, 2023	61.73	61.97	61.04	61.35	60.59	372,900
Dec 07, 2023	61.62	61.80	60.98	61.73	60.97	609,300
Dec 06, 2023	61.12	62.05	60.71	61.62	60.86	684,400
Dec 05, 2023	56.24	61.24	55.82	60.76	60.01	2,356,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,104.16-1,357.64(-1.55%)

ALLETE, Inc. (ALE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,104.16
-1,357.64(-1.55%)