ALLETE, Inc. (ALE)

NYSE - Nasdaq Real-time 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:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	59.57	59.78	59.00	59.02	59.02	159,670
25 Apr 2024	59.75	59.80	59.36	59.57	59.57	193,100
24 Apr 2024	59.17	59.97	59.17	59.96	59.96	274,200
23 Apr 2024	59.73	60.32	59.33	59.80	59.80	220,800
22 Apr 2024	59.57	60.21	59.25	59.96	59.96	175,000
19 Apr 2024	58.60	59.78	58.09	59.71	59.71	243,800
18 Apr 2024	58.11	58.87	57.85	58.49	58.49	265,500
17 Apr 2024	57.92	58.19	57.31	57.87	57.87	226,900
16 Apr 2024	57.47	57.77	56.66	57.40	57.40	180,900
15 Apr 2024	58.47	58.70	57.50	57.78	57.78	237,400
12 Apr 2024	58.84	59.28	58.31	58.33	58.33	247,700
11 Apr 2024	59.44	59.44	58.58	58.89	58.89	246,200
10 Apr 2024	59.61	59.61	58.47	58.85	58.85	280,400
09 Apr 2024	60.76	61.01	60.48	60.73	60.73	249,600
08 Apr 2024	59.54	60.47	59.49	60.46	60.46	226,500
05 Apr 2024	59.03	59.55	58.63	59.31	59.31	420,300
04 Apr 2024	60.25	60.25	59.17	59.40	59.40	270,300
03 Apr 2024	59.71	60.03	59.48	59.76	59.76	271,500
02 Apr 2024	59.51	60.20	59.51	60.06	60.06	334,300
01 Apr 2024	59.80	59.84	58.62	59.63	59.63	222,000
28 Mar 2024	59.07	59.76	58.74	59.64	59.64	277,600
27 Mar 2024	58.04	58.90	58.04	58.82	58.82	422,400
26 Mar 2024	58.50	58.50	57.55	57.58	57.58	192,000
25 Mar 2024	58.50	59.01	58.39	58.52	58.52	181,300
22 Mar 2024	58.82	58.90	58.45	58.53	58.53	218,800
21 Mar 2024	58.03	59.24	57.87	58.45	58.45	370,700
20 Mar 2024	57.64	58.10	57.46	57.98	57.98	248,000
19 Mar 2024	57.98	58.49	57.56	57.85	57.85	192,700
18 Mar 2024	58.12	58.21	57.47	57.87	57.87	340,600
15 Mar 2024	57.53	58.36	57.42	58.33	58.33	839,200
14 Mar 2024	57.43	57.59	56.75	57.42	57.42	369,700
13 Mar 2024	57.66	58.10	57.46	57.75	57.75	288,500
12 Mar 2024	58.02	58.02	57.11	57.56	57.56	225,200
11 Mar 2024	57.59	58.51	57.59	58.35	58.35	206,200
08 Mar 2024	57.68	58.23	57.38	57.76	57.76	164,300
07 Mar 2024	58.18	58.46	57.33	57.35	57.35	225,700
06 Mar 2024	57.60	57.92	57.45	57.69	57.69	156,400
05 Mar 2024	58.19	58.75	57.19	57.33	57.33	246,600
04 Mar 2024	56.45	58.02	56.45	57.83	57.83	344,500
01 Mar 2024	56.56	56.87	55.86	56.59	56.59	220,600
29 Feb 2024	56.57	56.97	56.12	56.64	56.64	255,700
28 Feb 2024	56.60	56.78	55.91	56.09	56.09	203,200
27 Feb 2024	56.60	56.73	56.02	56.66	56.66	268,300
26 Feb 2024	56.63	56.70	56.00	56.22	56.22	191,200
23 Feb 2024	57.12	57.31	56.78	57.12	57.12	221,600
22 Feb 2024	56.75	56.98	55.99	56.95	56.95	393,700
21 Feb 2024	57.96	58.43	56.98	57.15	57.15	324,700
20 Feb 2024	56.75	59.03	56.70	57.68	57.68	496,900
16 Feb 2024	58.71	59.17	58.21	58.60	58.60	365,200
15 Feb 2024	57.73	58.87	57.73	58.71	58.71	333,200
14 Feb 2024	56.63	57.49	56.28	57.41	57.41	366,100
14 Feb 2024	0.705 Dividend
13 Feb 2024	58.23	58.62	56.82	57.11	56.40	386,500
12 Feb 2024	58.30	59.43	58.12	59.13	58.40	257,300
09 Feb 2024	57.54	58.53	57.54	58.29	57.57	236,300
08 Feb 2024	58.01	58.06	57.46	57.75	57.04	600,300
07 Feb 2024	58.30	58.38	58.00	58.20	57.48	215,300
06 Feb 2024	57.78	58.39	57.75	58.21	57.49	177,700
05 Feb 2024	58.49	58.59	57.77	57.94	57.22	259,400
02 Feb 2024	59.81	60.02	58.51	59.08	58.35	246,700
01 Feb 2024	58.92	60.49	58.59	60.44	59.69	327,800
31 Jan 2024	60.00	60.29	59.04	59.11	58.38	509,000
30 Jan 2024	59.53	59.87	58.83	59.60	58.86	269,400
29 Jan 2024	58.97	60.03	58.76	59.68	58.94	252,400
26 Jan 2024	59.74	59.87	58.98	59.01	58.28	248,600
25 Jan 2024	58.65	59.50	58.59	59.44	58.71	360,900
24 Jan 2024	59.70	59.90	57.67	57.94	57.22	308,300
23 Jan 2024	59.66	59.68	58.96	59.28	58.55	271,600
22 Jan 2024	59.29	59.72	58.93	59.34	58.61	233,300
19 Jan 2024	58.81	58.89	58.18	58.72	58.00	203,400
18 Jan 2024	59.20	59.20	58.40	58.72	58.00	236,200
17 Jan 2024	59.38	60.09	58.75	59.39	58.66	245,900
16 Jan 2024	60.80	60.80	59.58	59.77	59.03	245,900
12 Jan 2024	61.42	61.55	60.77	60.93	60.18	186,400
11 Jan 2024	61.27	61.45	60.18	60.87	60.12	355,500
10 Jan 2024	61.59	61.94	61.15	61.59	60.83	314,500
09 Jan 2024	62.00	62.52	61.70	62.21	61.44	286,300
08 Jan 2024	62.36	62.61	61.89	62.49	61.72	228,500
05 Jan 2024	62.50	63.19	62.25	62.32	61.55	296,300
04 Jan 2024	63.13	63.28	62.44	62.59	61.82	356,800
03 Jan 2024	62.23	63.69	61.72	62.83	62.05	412,000
02 Jan 2024	60.71	62.45	60.71	62.29	61.52	273,300
29 Dec 2023	61.17	61.37	60.99	61.16	60.41	316,800
28 Dec 2023	61.09	61.51	61.03	61.39	60.63	296,800
27 Dec 2023	61.68	61.72	61.15	61.34	60.58	208,600
26 Dec 2023	61.73	61.97	61.63	61.69	60.93	195,200
22 Dec 2023	61.70	62.16	61.48	61.63	60.87	223,700
21 Dec 2023	60.63	61.22	60.28	61.19	60.43	282,000
20 Dec 2023	61.15	61.75	60.55	60.57	59.82	558,800
19 Dec 2023	60.09	60.96	60.00	60.91	60.16	570,400
18 Dec 2023	60.30	60.55	59.81	59.94	59.20	297,500
15 Dec 2023	60.20	61.21	59.68	60.30	59.56	1,121,000
14 Dec 2023	61.61	62.10	60.59	60.70	59.95	623,300
13 Dec 2023	60.74	61.39	60.07	61.30	60.54	868,700
12 Dec 2023	60.90	61.17	60.38	60.78	60.03	424,700
11 Dec 2023	61.00	61.65	60.53	61.20	60.44	360,800
08 Dec 2023	61.73	61.97	61.04	61.35	60.59	372,900
07 Dec 2023	61.62	61.80	60.98	61.73	60.97	609,300
06 Dec 2023	61.12	62.05	60.71	61.62	60.86	684,400
05 Dec 2023	56.24	61.24	55.82	60.76	60.01	2,356,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,643.36-1,053.19(-1.07%)

ALLETE, Inc. (ALE)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,643.36
-1,053.19(-1.07%)