ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
65.84
+0.04 (0.06%)
Aug 13, 2025, 4:00 PM - Market closed
ALLETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.90 | 65.92 | 65.79 | 65.84 | 65.84 | 0.06% | 341,744 |
| Aug 12, 2025 | 65.80 | 65.88 | 65.64 | 65.80 | 65.80 | 0.06% | 417,448 |
| Aug 11, 2025 | 65.60 | 65.80 | 65.48 | 65.76 | 65.76 | 0.23% | 612,018 |
| Aug 8, 2025 | 65.82 | 65.84 | 65.43 | 65.61 | 65.61 | 0.03% | 1,001,400 |
| Aug 7, 2025 | 65.70 | 66.00 | 65.57 | 65.59 | 65.59 | -0.41% | 787,092 |
| Aug 6, 2025 | 65.90 | 65.95 | 65.73 | 65.86 | 65.86 | -0.12% | 636,867 |
| Aug 5, 2025 | 66.10 | 66.10 | 65.87 | 65.94 | 65.94 | -0.32% | 543,120 |
| Aug 4, 2025 | 65.89 | 66.32 | 65.81 | 66.15 | 66.15 | 0.41% | 776,366 |
| Aug 1, 2025 | 66.02 | 66.07 | 65.75 | 65.88 | 65.88 | -0.08% | 350,458 |
| Jul 31, 2025 | 65.70 | 66.03 | 65.70 | 65.93 | 65.93 | 0.41% | 370,375 |
| Jul 30, 2025 | 65.97 | 66.03 | 65.65 | 65.66 | 65.66 | -0.32% | 410,819 |
| Jul 29, 2025 | 65.99 | 66.10 | 65.83 | 65.87 | 65.87 | -0.05% | 407,436 |
| Jul 28, 2025 | 65.98 | 65.99 | 65.83 | 65.90 | 65.90 | 0.05% | 217,538 |
| Jul 25, 2025 | 65.72 | 65.91 | 65.71 | 65.87 | 65.87 | 0.30% | 189,750 |
| Jul 24, 2025 | 65.69 | 65.75 | 65.63 | 65.67 | 65.67 | -0.03% | 293,457 |
| Jul 23, 2025 | 66.30 | 66.30 | 65.64 | 65.69 | 65.69 | -0.83% | 475,704 |
| Jul 22, 2025 | 66.14 | 66.28 | 66.00 | 66.24 | 66.24 | 0.27% | 437,898 |
| Jul 21, 2025 | 65.65 | 66.14 | 65.59 | 66.06 | 66.06 | 0.62% | 723,162 |
| Jul 18, 2025 | 65.72 | 65.80 | 65.59 | 65.65 | 65.65 | -0.02% | 611,485 |
| Jul 17, 2025 | 65.93 | 66.02 | 65.50 | 65.66 | 65.66 | -0.36% | 891,304 |
| Jul 16, 2025 | 65.89 | 66.23 | 65.75 | 65.90 | 65.90 | -0.74% | 1,548,955 |
| Jul 15, 2025 | 66.45 | 66.45 | 66.27 | 66.39 | 66.39 | -0.09% | 1,121,759 |
| Jul 14, 2025 | 66.00 | 66.46 | 66.00 | 66.45 | 66.45 | 0.59% | 1,564,735 |
| Jul 11, 2025 | 64.95 | 66.38 | 64.73 | 66.06 | 66.06 | 1.68% | 1,686,424 |
| Jul 10, 2025 | 64.73 | 65.18 | 64.71 | 64.97 | 64.97 | 0.11% | 414,412 |
| Jul 9, 2025 | 64.91 | 64.99 | 64.80 | 64.90 | 64.90 | 0.08% | 586,853 |
| Jul 8, 2025 | 64.84 | 65.03 | 64.72 | 64.85 | 64.85 | -0.18% | 716,137 |
| Jul 7, 2025 | 64.74 | 65.02 | 64.73 | 64.97 | 64.97 | 0.17% | 593,072 |
| Jul 3, 2025 | 64.85 | 64.90 | 64.70 | 64.86 | 64.86 | 0.14% | 323,946 |
| Jul 2, 2025 | 64.56 | 64.83 | 64.50 | 64.77 | 64.77 | 0.14% | 475,098 |
| Jul 1, 2025 | 63.90 | 64.75 | 63.88 | 64.68 | 64.68 | 0.95% | 479,827 |
| Jun 30, 2025 | 63.90 | 64.10 | 63.74 | 64.07 | 64.07 | 0.30% | 369,439 |
| Jun 27, 2025 | 64.01 | 64.16 | 63.83 | 63.88 | 63.88 | -0.19% | 659,392 |
| Jun 26, 2025 | 63.65 | 64.03 | 63.65 | 64.00 | 64.00 | 0.57% | 283,945 |
| Jun 25, 2025 | 63.76 | 63.95 | 63.56 | 63.64 | 63.64 | -0.36% | 409,581 |
| Jun 24, 2025 | 63.70 | 64.00 | 63.55 | 63.87 | 63.87 | 0.11% | 263,160 |
| Jun 23, 2025 | 63.60 | 63.94 | 63.45 | 63.80 | 63.80 | 0.42% | 282,064 |
| Jun 20, 2025 | 64.12 | 64.32 | 63.27 | 63.53 | 63.53 | -0.75% | 984,965 |
| Jun 18, 2025 | 64.30 | 64.35 | 63.90 | 64.01 | 64.01 | -0.45% | 357,634 |
| Jun 17, 2025 | 64.42 | 64.65 | 64.17 | 64.30 | 64.30 | -0.51% | 492,000 |
| Jun 16, 2025 | 64.96 | 65.06 | 64.54 | 64.63 | 64.63 | -0.20% | 425,588 |
| Jun 13, 2025 | 65.10 | 66.40 | 64.41 | 64.76 | 64.76 | -0.63% | 846,494 |
| Jun 12, 2025 | 65.13 | 65.29 | 65.08 | 65.17 | 65.17 | 0.03% | 317,621 |
| Jun 11, 2025 | 65.28 | 65.36 | 65.14 | 65.15 | 65.15 | -0.24% | 271,476 |
| Jun 10, 2025 | 65.26 | 65.42 | 65.25 | 65.31 | 65.31 | 0.08% | 196,227 |
| Jun 9, 2025 | 65.23 | 65.40 | 65.11 | 65.26 | 65.26 | - | 207,268 |
| Jun 6, 2025 | 65.35 | 65.36 | 65.10 | 65.26 | 65.26 | 0.17% | 275,838 |
| Jun 5, 2025 | 65.30 | 65.30 | 65.09 | 65.15 | 65.15 | -0.05% | 229,344 |
| Jun 4, 2025 | 65.30 | 65.39 | 65.08 | 65.18 | 65.18 | -0.20% | 547,990 |
| Jun 3, 2025 | 65.36 | 65.65 | 65.24 | 65.31 | 65.31 | - | 324,760 |