Advertisement
U.S. markets closed

ALLETE, Inc. (ALE)

NYSE - Nasdaq Real Time Price. Currency in USD
59.64+0.82 (+1.39%)
At close: 04:00PM EDT
59.68 +0.04 (+0.07%)
After hours: 07:41PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202459.0759.7658.7459.6459.64277,644
Mar 27, 202458.0458.9058.0458.8258.82422,400
Mar 26, 202458.5058.5057.5557.5857.58192,000
Mar 25, 202458.5059.0158.3958.5258.52181,300
Mar 22, 202458.8258.9058.4558.5358.53218,800
Mar 21, 202458.0359.2457.8758.4558.45370,700
Mar 20, 202457.6458.1057.4657.9857.98248,000
Mar 19, 202457.9858.4957.5657.8557.85192,700
Mar 18, 202458.1258.2157.4757.8757.87340,600
Mar 15, 202457.5358.3657.4258.3358.33839,200
Mar 14, 202457.4357.5956.7557.4257.42369,700
Mar 13, 202457.6658.1057.4657.7557.75288,500
Mar 12, 202458.0258.0257.1157.5657.56225,200
Mar 11, 202457.5958.5157.5958.3558.35206,200
Mar 08, 202457.6858.2357.3857.7657.76164,300
Mar 07, 202458.1858.4657.3357.3557.35225,700
Mar 06, 202457.6057.9257.4557.6957.69156,400
Mar 05, 202458.1958.7557.1957.3357.33246,600
Mar 04, 202456.4558.0256.4557.8357.83344,500
Mar 01, 202456.5656.8755.8656.5956.59220,600
Feb 29, 202456.5756.9756.1256.6456.64255,700
Feb 28, 202456.6056.7855.9156.0956.09203,200
Feb 27, 202456.6056.7356.0256.6656.66268,300
Feb 26, 202456.6356.7056.0056.2256.22191,200
Feb 23, 202457.1257.3156.7857.1257.12221,600
Feb 22, 202456.7556.9855.9956.9556.95393,700
Feb 21, 202457.9658.4356.9857.1557.15324,700
Feb 20, 202456.7559.0356.7057.6857.68496,900
Feb 16, 202458.7159.1758.2158.6058.60365,200
Feb 15, 202457.7358.8757.7358.7158.71333,200
Feb 14, 202456.6357.4956.2857.4157.41366,100
Feb 14, 20240.705 Dividend
Feb 13, 202458.2358.6256.8257.1156.40386,500
Feb 12, 202458.3059.4358.1259.1358.40257,300
Feb 09, 202457.5458.5357.5458.2957.57236,300
Feb 08, 202458.0158.0657.4657.7557.04600,300
Feb 07, 202458.3058.3858.0058.2057.48215,300
Feb 06, 202457.7858.3957.7558.2157.49177,700
Feb 05, 202458.4958.5957.7757.9457.22259,400
Feb 02, 202459.8160.0258.5159.0858.35246,700
Feb 01, 202458.9260.4958.5960.4459.69327,800
Jan 31, 202460.0060.2959.0459.1158.38509,000
Jan 30, 202459.5359.8758.8359.6058.86269,400
Jan 29, 202458.9760.0358.7659.6858.94252,400
Jan 26, 202459.7459.8758.9859.0158.28248,600
Jan 25, 202458.6559.5058.5959.4458.71360,900
Jan 24, 202459.7059.9057.6757.9457.22308,300
Jan 23, 202459.6659.6858.9659.2858.55271,600
Jan 22, 202459.2959.7258.9359.3458.61233,300
Jan 19, 202458.8158.8958.1858.7258.00203,400
Jan 18, 202459.2059.2058.4058.7258.00236,200
Jan 17, 202459.3860.0958.7559.3958.66245,900
Jan 16, 202460.8060.8059.5859.7759.03245,900
Jan 12, 202461.4261.5560.7760.9360.18186,400
Jan 11, 202461.2761.4560.1860.8760.12355,500
Jan 10, 202461.5961.9461.1561.5960.83314,500
Jan 09, 202462.0062.5261.7062.2161.44286,300
Jan 08, 202462.3662.6161.8962.4961.72228,500
Jan 05, 202462.5063.1962.2562.3261.55296,300
Jan 04, 202463.1363.2862.4462.5961.82356,800
Jan 03, 202462.2363.6961.7262.8362.05412,000
Jan 02, 202460.7162.4560.7162.2961.52273,300
Dec 29, 202361.1761.3760.9961.1660.41316,800
Dec 28, 202361.0961.5161.0361.3960.63296,800
Dec 27, 202361.6861.7261.1561.3460.58208,600
Dec 26, 202361.7361.9761.6361.6960.93195,200
Dec 22, 202361.7062.1661.4861.6360.87223,700
Dec 21, 202360.6361.2260.2861.1960.43282,000
Dec 20, 202361.1561.7560.5560.5759.82558,800
Dec 19, 202360.0960.9660.0060.9160.16570,400
Dec 18, 202360.3060.5559.8159.9459.20297,500
Dec 15, 202360.2061.2159.6860.3059.561,121,000
Dec 14, 202361.6162.1060.5960.7059.95623,300
Dec 13, 202360.7461.3960.0761.3060.54868,700
Dec 12, 202360.9061.1760.3860.7860.03424,700
Dec 11, 202361.0061.6560.5361.2060.44360,800
Dec 08, 202361.7361.9761.0461.3560.59372,900
Dec 07, 202361.6261.8060.9861.7360.97609,300
Dec 06, 202361.1262.0560.7161.6260.86684,400
Dec 05, 202356.2461.2455.8260.7660.012,356,800
Dec 04, 202355.7556.5555.6056.2555.56333,800
Dec 01, 202355.4456.1155.0456.0555.36347,100
Nov 30, 202355.2455.5054.9155.4854.80392,000
Nov 29, 202355.8156.1854.9055.1154.43510,400
Nov 28, 202355.3455.8555.0155.6854.99282,600
Nov 27, 202355.1855.4554.7155.4354.75229,000
Nov 24, 202355.2655.4654.8455.3154.6387,700
Nov 22, 202355.4055.5054.8155.1054.42175,800
Nov 21, 202355.5455.9654.8054.9654.28182,900
Nov 20, 202355.5055.8254.7455.7155.02418,200
Nov 17, 202356.2056.3155.4755.7455.05226,600
Nov 16, 202356.0156.1255.4455.8255.13347,500
Nov 15, 202355.3256.2255.1855.6054.91343,800
Nov 14, 202354.0255.6153.9655.6054.91361,200
Nov 14, 20230.678 Dividend
Nov 13, 202353.8453.8453.1453.4752.14272,900
Nov 10, 202354.1654.2153.4653.8852.54262,000
Nov 09, 202354.5254.7253.8454.0152.67341,600
Nov 08, 202355.4355.4354.1854.4453.09564,800
Nov 07, 202356.5456.5455.0855.4954.11443,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...