NYSE - Delayed Quote USD

ALLETE, Inc. (ALE)

Compare
65.21
-0.09
(-0.14%)
At close: January 10 at 4:00:02 PM EST
65.05
-0.16
(-0.25%)
After hours: January 10 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 65.30 65.34 65.07 65.21 65.21 288,700
Jan 8, 2025 64.84 65.36 64.84 65.30 65.30 578,300
Jan 7, 2025 64.83 65.05 64.81 64.95 64.95 227,300
Jan 6, 2025 64.85 65.11 64.77 64.98 64.98 408,300
Jan 3, 2025 64.94 65.17 64.81 65.04 65.04 232,700
Jan 2, 2025 64.75 65.06 64.72 64.90 64.90 437,400
Dec 31, 2024 64.55 65.06 64.55 64.80 64.80 208,300
Dec 30, 2024 64.45 64.74 64.35 64.63 64.63 244,600
Dec 27, 2024 64.55 64.59 64.41 64.43 64.43 237,800
Dec 26, 2024 64.30 64.61 64.30 64.61 64.61 365,000
Dec 24, 2024 64.51 64.64 64.31 64.37 64.37 305,400
Dec 23, 2024 64.55 64.69 64.47 64.60 64.60 275,800
Dec 20, 2024 64.45 64.75 64.45 64.50 64.50 1,039,300
Dec 19, 2024 64.45 64.69 64.44 64.60 64.60 350,300
Dec 18, 2024 64.65 64.81 64.36 64.36 64.36 449,000
Dec 17, 2024 64.65 64.72 64.59 64.68 64.68 285,500
Dec 16, 2024 64.63 64.74 64.60 64.67 64.67 231,400
Dec 13, 2024 64.56 64.78 64.56 64.64 64.64 211,100
Dec 12, 2024 64.84 64.84 64.55 64.55 64.55 270,300
Dec 11, 2024 64.84 64.85 64.60 64.83 64.83 848,300
Dec 10, 2024 64.59 64.86 64.53 64.82 64.82 272,100
Dec 9, 2024 64.51 64.82 64.51 64.76 64.76 294,200
Dec 6, 2024 64.65 64.78 64.35 64.54 64.54 354,500
Dec 5, 2024 64.75 64.80 64.64 64.76 64.76 257,300
Dec 4, 2024 64.57 64.77 64.52 64.75 64.75 242,100
Dec 3, 2024 65.00 65.00 64.53 64.59 64.59 287,500
Dec 2, 2024 65.06 65.11 64.78 64.84 64.84 201,600
Nov 29, 2024 64.93 65.09 64.80 64.88 64.88 138,800
Nov 27, 2024 64.83 65.00 64.73 64.88 64.88 233,600
Nov 26, 2024 64.91 65.00 64.70 64.87 64.87 184,100
Nov 25, 2024 64.90 65.19 64.87 65.00 65.00 451,300
Nov 22, 2024 64.40 64.97 64.40 64.93 64.93 444,700
Nov 21, 2024 64.49 64.54 64.29 64.35 64.35 384,100
Nov 20, 2024 64.33 64.41 63.97 64.37 64.37 274,400
Nov 19, 2024 64.26 64.60 64.00 64.54 64.54 174,000
Nov 18, 2024 64.30 64.55 64.18 64.45 64.45 196,800
Nov 15, 2024 0.71 Dividend
Nov 15, 2024 64.19 64.39 63.80 64.36 64.36 293,800
Nov 14, 2024 64.72 64.94 64.50 64.54 63.84 212,300
Nov 13, 2024 65.03 65.09 64.67 64.72 64.01 264,100
Nov 12, 2024 65.24 65.53 64.99 65.07 64.36 251,500
Nov 11, 2024 65.11 65.67 65.11 65.24 64.53 353,000
Nov 8, 2024 64.80 65.25 64.75 65.17 64.46 251,800
Nov 7, 2024 64.86 64.98 64.57 64.64 63.93 258,900
Nov 6, 2024 64.40 64.96 64.33 64.89 64.18 436,000
Nov 5, 2024 64.00 64.39 64.00 64.35 63.65 179,100
Nov 4, 2024 63.95 64.15 63.87 64.01 63.31 177,400
Nov 1, 2024 63.81 64.30 63.80 64.05 63.35 207,500
Oct 31, 2024 64.04 64.15 63.88 63.91 63.21 234,000
Oct 30, 2024 64.22 64.31 63.98 64.01 63.31 336,100
Oct 29, 2024 64.27 64.27 64.10 64.10 63.40 291,000
Oct 28, 2024 64.40 64.55 64.26 64.29 63.59 166,200
Oct 25, 2024 64.40 64.45 64.23 64.30 63.60 163,500
Oct 24, 2024 64.20 64.40 64.20 64.34 63.64 145,000
Oct 23, 2024 64.05 64.28 64.05 64.28 63.58 345,700
Oct 22, 2024 64.30 64.37 64.04 64.13 63.43 224,200
Oct 21, 2024 64.38 64.43 64.30 64.35 63.65 247,300
Oct 18, 2024 64.42 64.50 64.29 64.38 63.68 191,900
Oct 17, 2024 64.40 64.48 64.26 64.42 63.72 162,600
Oct 16, 2024 64.45 64.58 64.33 64.40 63.70 220,300
Oct 15, 2024 64.53 64.67 64.33 64.36 63.66 237,700
Oct 14, 2024 64.49 64.58 64.35 64.40 63.70 243,200
Oct 11, 2024 64.25 64.48 64.25 64.34 63.64 311,000
Oct 10, 2024 64.06 64.39 64.06 64.36 63.66 298,100
Oct 9, 2024 63.91 64.40 63.81 64.25 63.55 260,700
Oct 8, 2024 64.28 64.28 63.92 63.99 63.29 213,600
Oct 7, 2024 64.20 64.40 64.06 64.12 63.42 206,500
Oct 4, 2024 64.30 64.43 64.02 64.21 63.51 212,200
Oct 3, 2024 64.29 64.39 64.02 64.26 63.56 238,300
Oct 2, 2024 63.95 64.39 63.95 64.25 63.55 176,900
Oct 1, 2024 64.13 64.29 64.02 64.08 63.38 239,600
Sep 30, 2024 64.35 64.49 64.08 64.19 63.49 410,300
Sep 27, 2024 64.36 64.68 64.25 64.36 63.66 187,800
Sep 26, 2024 64.32 64.33 64.07 64.20 63.50 229,800
Sep 25, 2024 64.04 64.20 63.91 64.20 63.50 274,200
Sep 24, 2024 63.91 64.25 63.86 63.86 63.16 201,200
Sep 23, 2024 63.88 64.13 63.83 64.06 63.36 205,000
Sep 20, 2024 63.70 63.94 63.62 63.85 63.15 739,700
Sep 19, 2024 63.99 64.02 63.59 63.87 63.17 252,100
Sep 18, 2024 63.55 64.07 63.55 63.75 63.05 247,600
Sep 17, 2024 64.08 64.08 63.62 63.69 62.99 216,600
Sep 16, 2024 64.15 64.24 63.85 63.88 63.18 305,500
Sep 13, 2024 64.00 64.08 63.76 64.08 63.38 214,100
Sep 12, 2024 63.70 63.80 63.55 63.75 63.05 281,500
Sep 11, 2024 63.69 63.79 63.49 63.75 63.05 164,600
Sep 10, 2024 63.73 63.98 63.63 63.89 63.19 187,800
Sep 9, 2024 63.35 63.90 63.27 63.77 63.07 229,200
Sep 6, 2024 63.41 63.62 63.25 63.48 62.79 210,200
Sep 5, 2024 63.64 63.71 63.35 63.40 62.71 137,400
Sep 4, 2024 63.37 63.72 63.31 63.62 62.93 175,300
Sep 3, 2024 63.56 63.67 63.32 63.36 62.67 233,600
Aug 30, 2024 63.35 63.64 63.02 63.55 62.86 265,500
Aug 29, 2024 63.35 63.36 63.00 63.30 62.61 245,400
Aug 28, 2024 63.25 63.39 63.13 63.15 62.46 153,300
Aug 27, 2024 63.06 63.25 63.06 63.18 62.49 187,200
Aug 26, 2024 63.46 63.54 63.15 63.25 62.56 182,000
Aug 23, 2024 63.29 63.62 63.25 63.30 62.61 187,800
Aug 22, 2024 63.44 63.55 63.27 63.33 62.64 200,600
Aug 21, 2024 63.55 63.55 63.20 63.30 62.61 787,800
Aug 20, 2024 63.45 63.60 63.25 63.29 62.60 433,700
Aug 19, 2024 63.60 63.68 63.37 63.42 62.73 222,100
Aug 16, 2024 63.70 63.78 63.39 63.48 62.79 380,100
Aug 15, 2024 0.71 Dividend
Aug 15, 2024 64.00 64.00 63.49 63.68 62.98 357,700
Aug 14, 2024 64.32 64.49 64.21 64.26 62.86 142,200
Aug 13, 2024 64.47 64.49 64.17 64.32 62.92 278,900
Aug 12, 2024 64.34 64.34 64.01 64.28 62.88 191,600
Aug 9, 2024 64.05 64.25 63.91 64.10 62.70 256,700
Aug 8, 2024 63.90 64.25 63.81 64.17 62.77 289,700
Aug 7, 2024 64.16 64.48 63.81 63.89 62.50 408,100
Aug 6, 2024 63.71 64.40 63.71 64.13 62.73 316,900
Aug 5, 2024 64.08 64.50 63.61 63.79 62.40 687,800
Aug 2, 2024 63.98 64.69 63.74 64.65 63.24 508,400
Aug 1, 2024 64.50 64.55 63.81 64.05 62.66 480,500
Jul 31, 2024 64.74 64.76 64.34 64.50 63.10 327,700
Jul 30, 2024 64.60 64.74 64.36 64.45 63.05 208,500
Jul 29, 2024 64.68 64.79 64.47 64.56 63.15 160,200
Jul 26, 2024 64.78 64.84 64.32 64.56 63.15 243,500
Jul 25, 2024 64.48 64.90 64.27 64.47 63.07 534,900
Jul 24, 2024 64.35 64.58 64.12 64.43 63.03 376,200
Jul 23, 2024 64.46 64.63 64.20 64.44 63.04 453,400
Jul 22, 2024 63.72 64.60 63.62 64.53 63.12 556,300
Jul 19, 2024 63.81 63.81 63.07 63.70 62.31 624,300
Jul 18, 2024 63.35 64.06 63.35 63.66 62.27 367,400
Jul 17, 2024 63.88 64.61 63.32 63.60 62.22 650,800
Jul 16, 2024 63.91 64.19 63.64 63.84 62.45 427,200
Jul 15, 2024 63.49 63.85 63.28 63.45 62.07 390,100
Jul 12, 2024 64.00 64.32 63.47 63.51 62.13 447,000
Jul 11, 2024 63.60 63.85 63.29 63.79 62.40 754,300
Jul 10, 2024 62.91 63.27 62.63 63.20 61.82 644,300
Jul 9, 2024 62.19 62.66 62.19 62.66 61.30 175,600
Jul 8, 2024 62.18 62.53 62.01 62.37 61.01 354,300
Jul 5, 2024 61.75 62.19 61.55 62.04 60.69 192,800
Jul 3, 2024 61.72 61.99 61.55 61.93 60.58 242,200
Jul 2, 2024 62.15 62.20 61.51 61.67 60.33 584,100
Jul 1, 2024 62.57 62.60 62.01 62.14 60.79 606,500
Jun 28, 2024 62.65 62.72 62.31 62.35 60.99 857,600
Jun 27, 2024 62.65 62.76 62.24 62.40 61.04 621,400
Jun 26, 2024 62.55 62.67 62.34 62.61 61.25 392,400
Jun 25, 2024 62.79 62.91 62.59 62.65 61.29 419,600
Jun 24, 2024 62.98 63.17 62.72 62.75 61.38 417,600
Jun 21, 2024 62.82 63.06 62.72 62.91 61.54 724,600
Jun 20, 2024 62.91 63.28 62.56 62.75 61.38 490,500
Jun 18, 2024 63.03 63.21 62.91 62.91 61.54 342,500
Jun 17, 2024 62.97 63.42 62.97 63.09 61.72 342,700
Jun 14, 2024 62.91 63.06 62.91 63.00 61.63 195,600
Jun 13, 2024 63.02 63.20 62.94 63.03 61.66 383,800
Jun 12, 2024 63.60 63.60 62.91 63.09 61.72 446,600
Jun 11, 2024 62.77 63.34 62.72 63.06 61.69 460,900
Jun 10, 2024 62.81 63.11 62.76 62.83 61.46 434,600
Jun 7, 2024 62.55 63.20 62.50 62.90 61.53 396,700
Jun 6, 2024 63.27 63.52 62.75 62.99 61.62 420,600
Jun 5, 2024 63.20 63.68 62.87 63.51 62.13 677,900
Jun 4, 2024 62.75 63.62 62.75 63.06 61.69 410,200
Jun 3, 2024 63.21 63.40 62.74 62.83 61.46 315,600
May 31, 2024 62.69 63.32 62.61 63.15 61.77 438,500
May 30, 2024 62.60 62.73 62.17 62.73 61.36 527,900
May 29, 2024 62.25 62.47 62.10 62.25 60.89 505,300
May 28, 2024 62.82 62.90 62.42 62.42 61.06 457,500
May 24, 2024 62.82 62.95 62.70 62.92 61.55 224,800
May 23, 2024 62.82 62.82 62.33 62.57 61.21 674,200
May 22, 2024 63.48 63.51 62.81 62.97 61.60 566,600
May 21, 2024 63.60 63.85 63.47 63.51 62.13 188,900
May 20, 2024 62.80 63.71 62.80 63.65 62.26 349,000
May 17, 2024 63.11 63.14 62.70 62.80 61.43 678,300
May 16, 2024 63.05 63.30 62.88 62.99 61.62 760,400
May 15, 2024 63.33 63.44 62.93 63.15 61.77 450,800
May 14, 2024 0.71 Dividend
May 14, 2024 63.31 63.41 62.81 62.93 61.56 350,900
May 13, 2024 63.25 63.80 63.25 63.50 61.43 397,800
May 10, 2024 63.20 63.42 62.93 63.20 61.14 661,800
May 9, 2024 62.76 63.30 62.52 62.93 60.88 1,279,700
May 8, 2024 63.20 63.28 62.53 62.76 60.71 1,387,200
May 7, 2024 63.39 63.53 62.94 63.10 61.04 1,504,700
May 6, 2024 64.50 64.94 62.95 63.01 60.95 3,440,100
May 3, 2024 62.00 65.86 61.85 64.27 62.17 1,472,400
May 2, 2024 60.49 60.92 60.34 60.84 58.85 176,600
May 1, 2024 59.36 61.03 59.15 60.34 58.37 247,200
Apr 30, 2024 59.12 59.57 59.00 59.22 57.29 240,000
Apr 29, 2024 59.33 59.88 59.33 59.40 57.46 219,400
Apr 26, 2024 59.57 59.78 59.00 59.02 57.09 159,700
Apr 25, 2024 59.75 59.80 59.36 59.57 57.63 193,100
Apr 24, 2024 59.17 59.97 59.17 59.96 58.00 274,200
Apr 23, 2024 59.73 60.32 59.33 59.80 57.85 220,800
Apr 22, 2024 59.57 60.21 59.25 59.96 58.00 175,000
Apr 19, 2024 58.60 59.78 58.09 59.71 57.76 243,800
Apr 18, 2024 58.11 58.87 57.85 58.49 56.58 265,500
Apr 17, 2024 57.92 58.19 57.31 57.87 55.98 226,900
Apr 16, 2024 57.47 57.77 56.66 57.40 55.53 180,900
Apr 15, 2024 58.47 58.70 57.50 57.78 55.89 237,400
Apr 12, 2024 58.84 59.28 58.31 58.33 56.43 247,700
Apr 11, 2024 59.44 59.44 58.58 58.89 56.97 246,200
Apr 10, 2024 59.61 59.61 58.47 58.85 56.93 280,400
Apr 9, 2024 60.76 61.01 60.48 60.73 58.75 249,600
Apr 8, 2024 59.54 60.47 59.49 60.46 58.49 226,500
Apr 5, 2024 59.03 59.55 58.63 59.31 57.37 420,300
Apr 4, 2024 60.25 60.25 59.17 59.40 57.46 270,300
Apr 3, 2024 59.71 60.03 59.48 59.76 57.81 271,500
Apr 2, 2024 59.51 60.20 59.51 60.06 58.10 334,300
Apr 1, 2024 59.80 59.84 58.62 59.63 57.68 222,000
Mar 28, 2024 59.07 59.76 58.74 59.64 57.69 277,600
Mar 27, 2024 58.04 58.90 58.04 58.82 56.90 422,400
Mar 26, 2024 58.50 58.50 57.55 57.58 55.70 192,000
Mar 25, 2024 58.50 59.01 58.39 58.52 56.61 181,300
Mar 22, 2024 58.82 58.90 58.45 58.53 56.62 218,800
Mar 21, 2024 58.03 59.24 57.87 58.45 56.54 370,700
Mar 20, 2024 57.64 58.10 57.46 57.98 56.09 248,000
Mar 19, 2024 57.98 58.49 57.56 57.85 55.96 192,700
Mar 18, 2024 58.12 58.21 57.47 57.87 55.98 340,600
Mar 15, 2024 57.53 58.36 57.42 58.33 56.43 839,200
Mar 14, 2024 57.43 57.59 56.75 57.42 55.55 369,700
Mar 13, 2024 57.66 58.10 57.46 57.75 55.87 288,500
Mar 12, 2024 58.02 58.02 57.11 57.56 55.68 225,200
Mar 11, 2024 57.59 58.51 57.59 58.35 56.45 206,200
Mar 8, 2024 57.68 58.23 57.38 57.76 55.87 164,300
Mar 7, 2024 58.18 58.46 57.33 57.35 55.48 225,700
Mar 6, 2024 57.60 57.92 57.45 57.69 55.81 156,400
Mar 5, 2024 58.19 58.75 57.19 57.33 55.46 246,600
Mar 4, 2024 56.45 58.02 56.45 57.83 55.94 344,500
Mar 1, 2024 56.56 56.87 55.86 56.59 54.74 220,600
Feb 29, 2024 56.57 56.97 56.12 56.64 54.79 255,700
Feb 28, 2024 56.60 56.78 55.91 56.09 54.26 203,200
Feb 27, 2024 56.60 56.73 56.02 56.66 54.81 268,300
Feb 26, 2024 56.63 56.70 56.00 56.22 54.39 191,200
Feb 23, 2024 57.12 57.31 56.78 57.12 55.26 221,600
Feb 22, 2024 56.75 56.98 55.99 56.95 55.09 393,700
Feb 21, 2024 57.96 58.43 56.98 57.15 55.28 324,700
Feb 20, 2024 56.75 59.03 56.70 57.68 55.80 496,900
Feb 16, 2024 58.71 59.17 58.21 58.60 56.69 365,200
Feb 15, 2024 57.73 58.87 57.73 58.71 56.79 333,200
Feb 14, 2024 0.71 Dividend
Feb 14, 2024 56.63 57.49 56.28 57.41 55.54 366,100
Feb 13, 2024 58.23 58.62 56.82 57.11 54.56 386,500
Feb 12, 2024 58.30 59.43 58.12 59.13 56.49 257,300
Feb 9, 2024 57.54 58.53 57.54 58.29 55.69 236,300
Feb 8, 2024 58.01 58.06 57.46 57.75 55.18 600,300
Feb 7, 2024 58.30 58.38 58.00 58.20 55.61 215,300
Feb 6, 2024 57.78 58.39 57.75 58.21 55.62 177,700
Feb 5, 2024 58.49 58.59 57.77 57.94 55.36 259,400
Feb 2, 2024 59.81 60.02 58.51 59.08 56.45 246,700
Feb 1, 2024 58.92 60.49 58.59 60.44 57.75 327,800
Jan 31, 2024 60.00 60.29 59.04 59.11 56.48 509,000
Jan 30, 2024 59.53 59.87 58.83 59.60 56.94 269,400
Jan 29, 2024 58.97 60.03 58.76 59.68 57.02 252,400
Jan 26, 2024 59.74 59.87 58.98 59.01 56.38 248,600
Jan 25, 2024 58.65 59.50 58.59 59.44 56.79 360,900
Jan 24, 2024 59.70 59.90 57.67 57.94 55.36 308,300
Jan 23, 2024 59.66 59.68 58.96 59.28 56.64 271,600
Jan 22, 2024 59.29 59.72 58.93 59.34 56.69 233,300
Jan 19, 2024 58.81 58.89 58.18 58.72 56.10 203,400
Jan 18, 2024 59.20 59.20 58.40 58.72 56.10 236,200
Jan 17, 2024 59.38 60.09 58.75 59.39 56.74 245,900
Jan 16, 2024 60.80 60.80 59.58 59.77 57.11 245,900
Jan 12, 2024 61.42 61.55 60.77 60.93 58.21 186,400
Jan 11, 2024 61.27 61.45 60.18 60.87 58.16 355,500

Related Tickers

OTTR Otter Tail Corporation
72.89
-2.11%
 
AVA Avista Corporation
35.20
-3.67%
 
UTL Unitil Corporation
52.21
-0.70%
 
ELPC Companhia Paranaense de Energia
5.16
-2.55%
 
SRE Sempra
78.73
-4.94%
 
8A6.MU Atco Ltd
31.80
0.00%
 
BIP-PB Brookfield Infrastructure Partners L.P.
17.71
+0.17%
 
BIP Brookfield Infrastructure Partners L.P.
31.53
-3.70%
 
MNTK Montauk Renewables, Inc.
4.1200
-5.07%
 
AES The AES Corporation
12.02
-3.06%