FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.36 USD  +0.54 (+0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 86.38 86.68 85.53 86.06 204,640 -0.41(-0.47%)
Oct 30, 2019 86.26 86.96 85.68 86.47 176,365 +0.42(+0.49%)
Oct 29, 2019 85.60 87.27 85.16 86.05 271,097 +0.62(+0.73%)
Oct 28, 2019 86.05 86.49 85.41 85.43 212,121 -0.92(-1.07%)
Oct 25, 2019 87.21 87.33 86.09 86.35 164,600 -0.86(-0.99%)
Oct 24, 2019 87.23 87.82 86.76 87.21 190,997 -0.04(-0.05%)
Oct 23, 2019 87.40 87.63 86.79 87.25 201,714 +0.19(+0.22%)
Oct 22, 2019 87.14 87.83 86.86 87.06 139,370 -0.03(-0.03%)
Oct 21, 2019 87.15 87.47 86.64 87.09 151,029 +0.06(+0.07%)
Oct 18, 2019 85.99 87.22 85.89 87.03 189,900 +0.75(+0.87%)
Oct 17, 2019 85.86 86.39 85.68 86.28 183,186 +0.68(+0.79%)
Oct 16, 2019 86.18 86.23 85.46 85.60 189,899 -0.64(-0.74%)
Oct 15, 2019 87.00 87.44 85.76 86.24 429,776 -0.60(-0.69%)
Oct 14, 2019 87.15 87.31 86.42 86.84 355,756 -0.33(-0.38%)
Oct 11, 2019 87.17 87.68 86.59 87.17 319,100 +0.40(+0.46%)
Oct 10, 2019 86.08 87.00 85.50 86.77 275,912 +0.78(+0.91%)
Oct 09, 2019 86.21 86.33 85.13 85.99 198,729 +0.24(+0.28%)
Oct 08, 2019 86.52 86.77 85.38 85.75 184,419 -0.92(-1.06%)
Oct 07, 2019 87.15 87.15 86.54 86.67 141,915 -0.45(-0.52%)
Oct 04, 2019 86.01 87.12 85.95 87.12 119,500 +1.13(+1.31%)
Oct 03, 2019 86.34 86.67 85.80 85.99 170,272 -0.17(-0.20%)
Oct 02, 2019 87.19 87.19 85.64 86.16 187,973 -0.96(-1.10%)
Oct 01, 2019 87.40 87.50 86.75 87.12 181,380 -0.29(-0.33%)
Sep 30, 2019 87.48 88.26 87.31 87.41 236,044 -0.19(-0.22%)
Sep 27, 2019 88.00 88.04 86.92 87.60 192,500 -0.41(-0.47%)
Sep 26, 2019 88.28 88.60 87.66 88.01 404,579 -0.16(-0.18%)
Sep 25, 2019 87.92 88.29 87.07 88.17 244,135 +0.56(+0.64%)
Sep 24, 2019 87.72 88.25 87.43 87.61 235,803 +0.36(+0.41%)
Sep 23, 2019 87.11 88.08 87.11 87.25 203,828 -0.04(-0.05%)
Sep 20, 2019 87.05 87.86 86.64 87.29 551,600 +0.15(+0.17%)
Sep 19, 2019 87.57 87.59 86.79 87.14 167,967 +0.35(+0.40%)
Sep 18, 2019 87.04 87.38 86.09 86.79 178,824 +0.18(+0.21%)
Sep 17, 2019 86.42 87.36 86.13 86.61 163,528 +0.09(+0.10%)
Sep 16, 2019 87.09 87.29 86.29 86.52 203,435 -0.55(-0.63%)
Sep 13, 2019 87.04 87.76 86.77 87.07 232,400 -0.12(-0.14%)
Sep 12, 2019 87.58 87.97 86.55 87.19 276,310 +0.06(+0.07%)
Sep 11, 2019 85.11 87.35 83.59 87.13 295,249 +2.06(+2.42%)
Sep 10, 2019 84.76 85.08 83.93 85.07 242,173 +0.36(+0.42%)
Sep 09, 2019 84.76 84.90 84.04 84.71 167,465 -0.37(-0.43%)
Sep 06, 2019 85.89 85.94 84.93 85.08 155,300 -0.65(-0.76%)
Sep 05, 2019 86.77 86.85 85.56 85.73 128,328 -1.32(-1.52%)
Sep 04, 2019 86.95 87.38 86.55 87.05 149,929 +0.47(+0.54%)
Sep 03, 2019 85.54 86.60 85.32 86.58 210,100 +0.85(+0.99%)
Aug 30, 2019 85.59 86.16 85.16 85.73 151,800 +0.27(+0.32%)
Aug 29, 2019 85.36 85.53 84.74 85.46 124,109 +0.81(+0.96%)
Aug 28, 2019 85.26 85.44 84.55 84.65 164,622 -0.53(-0.62%)
Aug 27, 2019 86.07 86.34 85.08 85.18 183,836 -0.62(-0.72%)
Aug 26, 2019 84.42 85.89 84.27 85.80 253,377 +1.77(+2.11%)
Aug 23, 2019 85.73 86.12 83.86 84.03 199,800 -1.64(-1.91%)
Aug 22, 2019 85.78 86.12 85.09 85.67 123,234 -0.11(-0.13%)
Aug 21, 2019 85.44 85.91 85.10 85.78 133,004 +0.34(+0.40%)
Aug 20, 2019 85.90 85.90 85.19 85.44 97,090 -0.20(-0.23%)
Aug 19, 2019 85.23 86.04 84.70 85.64 105,100 +0.54(+0.63%)
Aug 16, 2019 84.46 85.30 84.36 85.10 122,600 +0.69(+0.82%)
Aug 15, 2019 83.65 84.67 83.28 84.41 155,880 +0.83(+0.99%)
Aug 14, 2019 84.47 84.52 83.34 83.58 174,631 -1.33(-1.57%)
Aug 13, 2019 84.46 85.11 84.24 84.91 150,541 +0.26(+0.31%)
Aug 12, 2019 85.51 85.86 84.43 84.65 80,796 -0.93(-1.09%)
Aug 09, 2019 86.36 86.68 85.45 85.58 196,600 -0.93(-1.08%)
Aug 08, 2019 85.36 86.83 84.73 86.51 242,029 +1.30(+1.53%)
Aug 07, 2019 85.05 85.80 83.73 85.21 202,458 +0.11(+0.13%)
Aug 06, 2019 84.64 85.25 83.77 85.10 181,087 +0.10(+0.12%)
Aug 05, 2019 84.86 85.86 84.32 85.00 453,311 -0.11(-0.13%)
Aug 02, 2019 85.96 86.67 85.02 85.11 188,000 -1.44(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.