Allete, Inc. (NY: ALE )

64.37 -0.23 (-0.36%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 64.51 64.64 64.31 64.37 305,442 -0.23(-0.36%)
Dec 23, 2024 64.55 64.69 64.47 64.60 275,789 +0.10(+0.16%)
Dec 20, 2024 64.45 64.75 64.45 64.50 1,039,325 -0.10(-0.15%)
Dec 19, 2024 64.45 64.69 64.44 64.60 261,495 +0.24(+0.37%)
Dec 18, 2024 64.65 64.81 64.36 64.36 448,971 -0.32(-0.49%)
Dec 17, 2024 64.65 64.72 64.59 64.68 285,514 +0.01(+0.02%)
Dec 16, 2024 64.63 64.74 64.59 64.67 231,355 +0.03(+0.05%)
Dec 13, 2024 64.56 64.78 64.56 64.64 211,466 +0.09(+0.14%)
Dec 12, 2024 64.84 64.84 64.55 64.55 270,298 -0.28(-0.43%)
Dec 11, 2024 64.84 64.85 64.60 64.83 848,303 +0.01(+0.02%)
Dec 10, 2024 64.59 64.86 64.53 64.82 272,056 +0.06(+0.09%)
Dec 09, 2024 64.51 64.82 64.51 64.76 294,249 +0.22(+0.34%)
Dec 06, 2024 64.65 64.78 64.35 64.54 354,487 -0.22(-0.34%)
Dec 05, 2024 64.75 64.80 64.64 64.76 257,326 +0.01(+0.02%)
Dec 04, 2024 64.57 64.77 64.52 64.75 242,120 +0.16(+0.25%)
Dec 03, 2024 65.00 65.00 64.53 64.59 287,458 -0.25(-0.39%)
Dec 02, 2024 65.06 65.11 64.78 64.84 201,570 -0.04(-0.06%)
Nov 29, 2024 64.93 65.09 64.80 64.88 138,769 +0.00(+0.00%)
Nov 27, 2024 64.83 65.00 64.73 64.88 233,579 +0.01(+0.02%)
Nov 26, 2024 64.91 65.00 64.70 64.87 184,080 -0.13(-0.20%)
Nov 25, 2024 64.90 65.19 64.87 65.00 451,281 +0.07(+0.11%)
Nov 22, 2024 64.40 64.97 64.39 64.93 444,686 +0.58(+0.90%)
Nov 21, 2024 64.49 64.54 64.28 64.35 384,113 -0.02(-0.03%)
Nov 20, 2024 64.33 64.41 63.97 64.37 274,375 -0.17(-0.26%)
Nov 19, 2024 64.26 64.60 64.00 64.54 173,969 +0.09(+0.14%)
Nov 18, 2024 64.30 64.55 64.18 64.45 196,768 +0.09(+0.14%)
Nov 15, 2024 64.19 64.39 63.80 64.36 293,818 +0.52(+0.82%)
Nov 14, 2024 64.01 64.23 63.80 63.84 214,617 -0.18(-0.28%)
Nov 13, 2024 64.32 64.38 63.96 64.01 267,042 -0.35(-0.54%)
Nov 12, 2024 64.53 64.81 64.28 64.36 254,258 -0.17(-0.26%)
Nov 11, 2024 64.40 64.95 64.40 64.53 356,882 +0.07(+0.11%)
Nov 08, 2024 64.09 64.54 64.04 64.46 254,536 +0.52(+0.82%)
Nov 07, 2024 64.15 64.27 63.86 63.93 261,740 -0.25(-0.39%)
Nov 06, 2024 63.70 64.25 63.62 64.18 440,828 +0.53(+0.84%)
Nov 05, 2024 63.30 63.69 63.30 63.65 181,123 +0.34(+0.53%)
Nov 04, 2024 63.25 63.45 63.17 63.31 179,352 -0.04(-0.06%)
Nov 01, 2024 63.11 63.60 63.10 63.35 209,840 +0.14(+0.22%)
Oct 31, 2024 63.34 63.45 63.18 63.21 236,627 -0.10(-0.16%)
Oct 30, 2024 63.52 63.61 63.28 63.31 339,784 -0.09(-0.14%)
Oct 29, 2024 63.57 63.57 63.40 63.40 294,257 -0.19(-0.30%)
Oct 28, 2024 63.70 63.84 63.56 63.59 168,054 -0.01(-0.02%)
Oct 25, 2024 63.70 63.75 63.53 63.60 165,255 -0.04(-0.06%)
Oct 24, 2024 63.50 63.70 63.50 63.64 146,560 +0.06(+0.09%)
Oct 23, 2024 63.35 63.58 63.35 63.58 349,538 +0.15(+0.23%)
Oct 22, 2024 63.60 63.67 63.34 63.43 226,724 -0.22(-0.34%)
Oct 21, 2024 63.68 63.73 63.60 63.65 250,077 -0.03(-0.05%)
Oct 18, 2024 63.72 63.80 63.59 63.68 194,049 -0.04(-0.06%)
Oct 17, 2024 63.70 63.78 63.56 63.72 164,380 +0.02(+0.03%)
Oct 16, 2024 63.75 63.88 63.63 63.70 222,752 +0.04(+0.06%)
Oct 15, 2024 63.83 63.96 63.63 63.66 240,367 -0.04(-0.06%)
Oct 14, 2024 63.79 63.88 63.65 63.70 245,975 +0.06(+0.09%)
Oct 11, 2024 63.55 63.77 63.55 63.64 314,428 -0.02(-0.03%)
Oct 10, 2024 63.36 63.69 63.36 63.66 301,440 +0.11(+0.17%)
Oct 09, 2024 63.21 63.70 63.11 63.55 263,628 +0.26(+0.41%)
Oct 08, 2024 63.58 63.58 63.22 63.29 215,969 -0.13(-0.20%)
Oct 07, 2024 63.50 63.70 63.36 63.42 208,790 -0.09(-0.14%)
Oct 04, 2024 63.60 63.73 63.32 63.51 214,503 -0.05(-0.08%)
Oct 03, 2024 63.59 63.69 63.32 63.56 240,894 +0.01(+0.02%)
Oct 02, 2024 63.25 63.69 63.25 63.55 178,839 +0.17(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.