FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.95 USD  -0.16 (-0.19%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 87.14 88.58 86.83 86.95 281,861 -0.15(-0.17%)
Jul 30, 2019 86.89 87.47 86.44 87.10 184,670 -0.14(-0.16%)
Jul 29, 2019 86.94 87.29 86.46 87.24 165,734 +0.65(+0.75%)
Jul 26, 2019 85.69 86.63 85.42 86.59 164,500 +1.07(+1.25%)
Jul 25, 2019 85.66 86.26 85.19 85.52 196,242 -0.31(-0.36%)
Jul 24, 2019 85.64 85.98 84.68 85.83 248,602 +0.27(+0.32%)
Jul 23, 2019 85.73 85.89 85.08 85.56 156,493 +0.00(+0.00%)
Jul 22, 2019 86.33 86.33 85.14 85.56 135,697 -0.36(-0.42%)
Jul 19, 2019 87.08 87.51 85.89 85.92 133,700 -1.46(-1.67%)
Jul 18, 2019 86.57 87.57 86.17 87.38 154,355 +0.85(+0.98%)
Jul 17, 2019 86.85 87.31 86.48 86.53 155,864 -0.20(-0.23%)
Jul 16, 2019 86.59 87.18 86.00 86.73 262,084 -0.15(-0.17%)
Jul 15, 2019 87.00 87.28 86.33 86.88 152,706 +0.02(+0.02%)
Jul 12, 2019 86.80 87.39 86.21 86.86 212,000 -0.13(-0.15%)
Jul 11, 2019 86.34 87.01 85.99 86.99 291,152 +0.56(+0.65%)
Jul 10, 2019 86.41 87.11 86.28 86.43 192,738 +0.21(+0.24%)
Jul 09, 2019 86.28 86.86 85.84 86.22 238,555 -0.09(-0.10%)
Jul 08, 2019 86.17 86.94 85.57 86.31 218,209 +0.24(+0.28%)
Jul 05, 2019 85.54 86.08 84.44 86.07 171,500 +0.05(+0.06%)
Jul 03, 2019 84.72 86.19 84.72 86.02 184,800 +1.42(+1.68%)
Jul 02, 2019 83.22 84.62 83.16 84.60 169,682 +1.61(+1.94%)
Jul 01, 2019 83.48 83.63 82.38 82.99 300,218 -0.22(-0.26%)
Jun 28, 2019 82.20 83.37 82.03 83.21 777,700 +1.09(+1.33%)
Jun 27, 2019 82.34 82.67 81.49 82.12 655,611 -0.03(-0.04%)
Jun 26, 2019 84.17 84.17 82.14 82.15 222,262 -2.12(-2.52%)
Jun 25, 2019 84.47 84.75 84.04 84.27 264,000 -0.07(-0.08%)
Jun 24, 2019 85.11 85.16 84.29 84.34 177,401 -0.57(-0.67%)
Jun 21, 2019 85.13 85.19 84.38 84.91 335,000 -0.89(-1.04%)
Jun 20, 2019 85.80 86.09 85.12 85.80 217,111 +0.50(+0.59%)
Jun 19, 2019 84.31 85.56 84.16 85.30 127,318 +0.91(+1.08%)
Jun 18, 2019 84.98 85.06 83.70 84.39 99,470 -0.24(-0.28%)
Jun 17, 2019 85.06 85.09 84.11 84.63 154,706 -0.30(-0.35%)
Jun 14, 2019 84.64 85.14 83.78 84.93 142,700 +0.20(+0.24%)
Jun 13, 2019 84.90 85.00 84.06 84.73 126,668 +0.05(+0.06%)
Jun 12, 2019 84.45 84.92 84.39 84.68 165,401 +0.53(+0.63%)
Jun 11, 2019 84.79 84.79 83.89 84.15 194,689 -0.55(-0.65%)
Jun 10, 2019 84.86 85.00 84.05 84.70 149,028 -0.29(-0.34%)
Jun 07, 2019 85.79 86.52 84.98 84.99 140,500 -0.27(-0.32%)
Jun 06, 2019 85.20 85.44 84.33 85.26 239,478 +0.37(+0.44%)
Jun 05, 2019 82.88 85.04 82.88 84.89 199,448 +2.13(+2.57%)
Jun 04, 2019 82.76 83.33 80.70 82.76 186,400 +0.12(+0.15%)
Jun 03, 2019 82.42 82.87 81.29 82.64 215,752 +0.75(+0.92%)
May 31, 2019 80.71 82.03 80.53 81.89 199,100 +1.10(+1.36%)
May 30, 2019 81.28 81.83 80.30 80.79 221,454 -0.30(-0.37%)
May 29, 2019 81.60 81.86 80.90 81.09 340,065 -0.54(-0.66%)
May 28, 2019 82.64 82.76 81.55 81.63 191,408 -0.86(-1.04%)
May 24, 2019 82.77 83.35 82.45 82.49 139,600 -0.20(-0.24%)
May 23, 2019 82.37 82.70 82.06 82.69 185,569 +0.21(+0.25%)
May 22, 2019 82.00 82.60 81.71 82.48 185,986 +0.54(+0.66%)
May 21, 2019 81.85 82.54 81.60 81.94 139,176 +0.10(+0.12%)
May 20, 2019 82.00 82.74 81.64 81.84 128,609 -0.27(-0.33%)
May 17, 2019 81.49 82.57 81.49 82.11 186,000 +0.37(+0.45%)
May 16, 2019 80.98 82.44 80.97 81.74 127,104 +0.42(+0.52%)
May 15, 2019 81.29 81.81 81.07 81.32 155,594 -0.03(-0.04%)
May 14, 2019 82.25 82.25 81.21 81.35 150,757 -1.64(-1.98%)
May 13, 2019 81.48 83.07 81.48 82.99 201,244 +0.83(+1.01%)
May 10, 2019 81.15 82.18 80.59 82.16 142,700 +1.02(+1.26%)
May 09, 2019 80.92 81.45 80.33 81.14 136,848 +0.32(+0.40%)
May 08, 2019 82.29 82.29 80.71 80.82 169,193 -1.38(-1.68%)
May 07, 2019 82.92 83.18 81.88 82.20 188,074 -0.79(-0.95%)
May 06, 2019 82.03 83.20 81.91 82.99 321,044 +0.94(+1.15%)
May 03, 2019 80.51 82.09 80.18 82.05 264,100 +1.75(+2.18%)
May 02, 2019 80.24 81.31 78.98 80.30 223,634 -0.10(-0.12%)
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.