ALLETE Inc. (ALE)
65.63
-0.08 (-0.12%)
At close: Mar 31, 2025, 12:14 PM
ALLETE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.79 | 65.85 | 65.60 | 65.71 | 0.05 | 0.08% | 170,335 |
| Mar 27, 2025 | 65.75 | 65.80 | 65.55 | 65.66 | 0.03 | 0.05% | 173,800 |
| Mar 26, 2025 | 65.45 | 65.64 | 65.43 | 65.63 | 0.18 | 0.28% | 236,947 |
| Mar 25, 2025 | 65.65 | 65.72 | 65.40 | 65.45 | -0.27 | -0.41% | 432,100 |
| Mar 24, 2025 | 65.69 | 65.74 | 65.63 | 65.72 | 0.03 | 0.05% | 161,730 |
| Mar 21, 2025 | 65.60 | 65.72 | 65.60 | 65.69 | -0.04 | -0.06% | 615,800 |
| Mar 20, 2025 | 65.67 | 65.75 | 65.59 | 65.73 | 0.06 | 0.09% | 177,300 |
| Mar 19, 2025 | 65.41 | 65.85 | 65.38 | 65.67 | 0.14 | 0.21% | 226,323 |
| Mar 18, 2025 | 65.34 | 65.62 | 65.31 | 65.53 | 0.12 | 0.18% | 212,900 |
| Mar 17, 2025 | 65.47 | 65.56 | 65.35 | 65.41 | -0.23 | -0.35% | 241,024 |
| Mar 14, 2025 | 65.30 | 65.68 | 65.29 | 65.64 | 0.33 | 0.51% | 289,405 |
| Mar 13, 2025 | 65.25 | 65.38 | 65.23 | 65.31 | -0.01 | -0.02% | 219,400 |
| Mar 12, 2025 | 65.06 | 65.38 | 65.04 | 65.32 | 0.26 | 0.40% | 287,005 |
| Mar 11, 2025 | 65.48 | 65.48 | 64.92 | 65.06 | -0.33 | -0.50% | 443,102 |
| Mar 10, 2025 | 65.42 | 65.46 | 65.22 | 65.39 | 0.12 | 0.18% | 363,938 |
| Mar 7, 2025 | 65.35 | 65.49 | 65.24 | 65.27 | -0.04 | -0.06% | 298,737 |
| Mar 6, 2025 | 65.44 | 65.50 | 65.27 | 65.31 | -0.16 | -0.24% | 393,344 |
| Mar 5, 2025 | 65.55 | 65.72 | 65.31 | 65.47 | 0.00 | 0.00% | 387,800 |
| Mar 4, 2025 | 65.72 | 65.83 | 65.45 | 65.47 | -0.24 | -0.37% | 320,246 |
| Mar 3, 2025 | 65.61 | 65.71 | 65.49 | 65.71 | 0.02 | 0.03% | 532,728 |
| Feb 28, 2025 | 65.66 | 65.76 | 65.46 | 65.69 | 0.23 | 0.35% | 432,829 |
| Feb 27, 2025 | 65.51 | 65.65 | 65.43 | 65.46 | -0.21 | -0.32% | 310,200 |
| Feb 26, 2025 | 65.50 | 65.69 | 65.50 | 65.67 | 0.09 | 0.14% | 247,108 |
| Feb 25, 2025 | 65.45 | 65.72 | 65.45 | 65.58 | 0.19 | 0.29% | 194,100 |
| Feb 24, 2025 | 65.65 | 65.76 | 65.38 | 65.39 | -0.12 | -0.18% | 239,600 |
| Feb 21, 2025 | 65.75 | 65.75 | 65.37 | 65.51 | 0.05 | 0.08% | 291,743 |
| Feb 20, 2025 | 65.38 | 65.71 | 65.38 | 65.46 | 0.04 | 0.06% | 170,930 |
| Feb 19, 2025 | 65.61 | 65.77 | 65.41 | 65.42 | -0.42 | -0.64% | 445,936 |
| Feb 18, 2025 | 65.30 | 65.84 | 65.30 | 65.84 | 0.42 | 0.64% | 469,902 |
| Feb 14, 2025 | 65.41 | 65.44 | 65.28 | 65.42 | -0.47 | -0.71% | 413,000 |
| Feb 13, 2025 | 65.66 | 65.93 | 65.66 | 65.89 | -0.02 | -0.03% | 308,726 |
| Feb 12, 2025 | 65.62 | 65.99 | 65.62 | 65.91 | 0.11 | 0.17% | 235,935 |
| Feb 11, 2025 | 65.60 | 65.80 | 65.60 | 65.80 | 0.12 | 0.18% | 177,700 |
| Feb 10, 2025 | 65.55 | 65.74 | 65.55 | 65.68 | 0.05 | 0.08% | 197,322 |
| Feb 7, 2025 | 65.51 | 65.63 | 65.50 | 65.63 | 0.01 | 0.02% | 225,600 |
| Feb 6, 2025 | 65.65 | 65.68 | 65.54 | 65.62 | -0.02 | -0.03% | 213,200 |
| Feb 5, 2025 | 65.70 | 65.91 | 65.56 | 65.64 | -0.05 | -0.08% | 380,015 |
| Feb 4, 2025 | 65.55 | 65.80 | 65.55 | 65.69 | 0.04 | 0.06% | 556,845 |
| Feb 3, 2025 | 65.68 | 65.70 | 65.51 | 65.65 | 0.03 | 0.05% | 331,049 |
| Jan 31, 2025 | 65.59 | 65.81 | 65.52 | 65.62 | -0.06 | -0.09% | 442,547 |
| Jan 30, 2025 | 65.52 | 65.68 | 65.40 | 65.68 | 0.33 | 0.50% | 470,600 |
| Jan 29, 2025 | 65.43 | 65.58 | 65.35 | 65.35 | -0.21 | -0.32% | 295,400 |
| Jan 28, 2025 | 65.40 | 65.58 | 65.39 | 65.56 | 0.08 | 0.12% | 319,519 |
| Jan 27, 2025 | 65.60 | 65.71 | 65.36 | 65.48 | -0.12 | -0.18% | 420,129 |
| Jan 24, 2025 | 65.44 | 65.68 | 65.44 | 65.60 | -0.10 | -0.15% | 322,600 |
| Jan 23, 2025 | 65.46 | 65.72 | 65.40 | 65.70 | 0.23 | 0.35% | 288,800 |
| Jan 22, 2025 | 65.87 | 65.91 | 65.47 | 65.47 | -0.42 | -0.64% | 337,400 |
| Jan 21, 2025 | 65.78 | 65.95 | 65.76 | 65.89 | 0.16 | 0.24% | 462,725 |
| Jan 17, 2025 | 65.61 | 65.78 | 65.49 | 65.73 | 0.12 | 0.18% | 572,200 |
| Jan 16, 2025 | 65.36 | 65.68 | 65.36 | 65.61 | 0.11 | 0.17% | 680,843 |