ALLETE, Inc. (ALE)
NYSE: ALE · Real-Time Price · USD
66.27
+0.60 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ALLETE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.77 | 66.27 | 65.77 | 66.27 | 66.27 | 0.91% | 869,049 |
| Sep 25, 2025 | 64.46 | 65.89 | 64.44 | 65.67 | 65.67 | 2.50% | 1,518,932 |
| Sep 24, 2025 | 64.02 | 64.15 | 63.99 | 64.07 | 64.07 | 0.14% | 355,816 |
| Sep 23, 2025 | 63.75 | 64.12 | 63.75 | 63.98 | 63.98 | 0.05% | 509,434 |
| Sep 22, 2025 | 64.20 | 64.20 | 63.72 | 63.95 | 63.95 | -0.08% | 603,608 |
| Sep 19, 2025 | 64.02 | 64.23 | 63.77 | 64.00 | 64.00 | -0.14% | 1,096,176 |
| Sep 18, 2025 | 64.04 | 64.36 | 63.90 | 64.09 | 64.09 | -0.14% | 480,005 |
| Sep 17, 2025 | 62.67 | 64.24 | 62.67 | 64.18 | 64.18 | 2.77% | 1,051,435 |
| Sep 16, 2025 | 62.66 | 62.77 | 62.38 | 62.45 | 62.45 | -0.75% | 692,542 |
| Sep 15, 2025 | 63.11 | 63.11 | 62.63 | 62.92 | 62.92 | -0.54% | 723,623 |
| Sep 12, 2025 | 63.30 | 63.50 | 63.23 | 63.26 | 63.26 | -0.35% | 413,858 |
| Sep 11, 2025 | 63.81 | 63.87 | 63.22 | 63.48 | 63.48 | -0.47% | 656,942 |
| Sep 10, 2025 | 63.45 | 63.80 | 63.38 | 63.78 | 63.78 | 0.44% | 384,707 |
| Sep 9, 2025 | 63.38 | 63.78 | 63.20 | 63.50 | 63.50 | 0.19% | 395,909 |
| Sep 8, 2025 | 63.69 | 63.77 | 63.05 | 63.38 | 63.38 | -0.42% | 440,059 |
| Sep 5, 2025 | 63.61 | 63.95 | 63.52 | 63.65 | 63.65 | -0.08% | 506,344 |
| Sep 4, 2025 | 63.58 | 63.71 | 63.35 | 63.70 | 63.70 | 0.35% | 358,130 |
| Sep 3, 2025 | 63.67 | 63.77 | 63.24 | 63.48 | 63.48 | -0.36% | 685,542 |
| Sep 2, 2025 | 64.09 | 64.44 | 63.60 | 63.71 | 63.71 | -0.69% | 1,044,186 |
| Aug 29, 2025 | 64.22 | 64.36 | 64.10 | 64.15 | 64.15 | - | 663,100 |
| Aug 28, 2025 | 64.41 | 64.43 | 63.80 | 64.15 | 64.15 | -0.28% | 787,917 |
| Aug 27, 2025 | 64.55 | 64.72 | 64.24 | 64.33 | 64.33 | -0.42% | 877,674 |
| Aug 26, 2025 | 64.57 | 64.67 | 64.44 | 64.60 | 64.60 | 0.16% | 631,819 |
| Aug 25, 2025 | 64.51 | 64.60 | 64.43 | 64.50 | 64.50 | -0.12% | 427,777 |
| Aug 22, 2025 | 64.70 | 64.74 | 64.54 | 64.58 | 64.58 | 0.12% | 463,078 |
| Aug 21, 2025 | 64.45 | 64.64 | 64.38 | 64.50 | 64.50 | -0.08% | 332,113 |
| Aug 20, 2025 | 64.79 | 64.79 | 64.42 | 64.55 | 64.55 | -0.11% | 703,810 |
| Aug 19, 2025 | 64.82 | 64.84 | 64.57 | 64.62 | 64.62 | -0.32% | 467,604 |
| Aug 18, 2025 | 64.92 | 65.00 | 64.78 | 64.83 | 64.83 | -0.23% | 366,250 |
| Aug 15, 2025 | 65.05 | 65.26 | 64.79 | 64.98 | 64.98 | -1.17% | 819,804 |
| Aug 14, 2025 | 65.82 | 65.86 | 65.71 | 65.75 | 65.02 | -0.14% | 405,114 |
| Aug 13, 2025 | 65.90 | 65.92 | 65.79 | 65.84 | 65.11 | 0.06% | 341,744 |
| Aug 12, 2025 | 65.80 | 65.88 | 65.64 | 65.80 | 65.07 | 0.06% | 417,448 |
| Aug 11, 2025 | 65.60 | 65.80 | 65.48 | 65.76 | 65.03 | 0.23% | 612,018 |
| Aug 8, 2025 | 65.82 | 65.84 | 65.43 | 65.61 | 64.88 | 0.03% | 1,001,400 |
| Aug 7, 2025 | 65.70 | 66.00 | 65.57 | 65.59 | 64.86 | -0.41% | 787,092 |
| Aug 6, 2025 | 65.90 | 65.95 | 65.73 | 65.86 | 65.13 | -0.12% | 636,867 |
| Aug 5, 2025 | 66.10 | 66.10 | 65.87 | 65.94 | 65.21 | -0.32% | 543,120 |
| Aug 4, 2025 | 65.89 | 66.32 | 65.81 | 66.15 | 65.42 | 0.41% | 776,366 |
| Aug 1, 2025 | 66.02 | 66.07 | 65.75 | 65.88 | 65.15 | -0.08% | 350,458 |
| Jul 31, 2025 | 65.70 | 66.03 | 65.70 | 65.93 | 65.20 | 0.41% | 370,375 |
| Jul 30, 2025 | 65.97 | 66.03 | 65.65 | 65.66 | 64.93 | -0.32% | 410,819 |
| Jul 29, 2025 | 65.99 | 66.10 | 65.83 | 65.87 | 65.14 | -0.05% | 407,436 |
| Jul 28, 2025 | 65.98 | 65.99 | 65.83 | 65.90 | 65.17 | 0.05% | 217,538 |
| Jul 25, 2025 | 65.72 | 65.91 | 65.71 | 65.87 | 65.14 | 0.30% | 189,750 |
| Jul 24, 2025 | 65.69 | 65.75 | 65.63 | 65.67 | 64.94 | -0.03% | 293,457 |
| Jul 23, 2025 | 66.30 | 66.30 | 65.64 | 65.69 | 64.96 | -0.83% | 475,704 |
| Jul 22, 2025 | 66.14 | 66.28 | 66.00 | 66.24 | 65.50 | 0.27% | 437,898 |
| Jul 21, 2025 | 65.65 | 66.14 | 65.59 | 66.06 | 65.33 | 0.62% | 723,162 |
| Jul 18, 2025 | 65.72 | 65.80 | 65.59 | 65.65 | 64.92 | -0.02% | 611,485 |