5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+1.64%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
+9.92%
ALLETE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $65.52 | $65.52 (0%) | $65.58 | $65.40 | 272,052 | $3.79 B |
| 01/29/2025 | $65.43 | $65.35 (-0.12%) | $65.58 | $65.35 | 295,381 | $3.78 B |
| 01/28/2025 | $65.40 | $65.56 (0.24%) | $65.58 | $65.39 | 319,519 | $3.79 B |
| 01/27/2025 | $65.60 | $65.48 (-0.18%) | $65.71 | $65.36 | 420,129 | $3.78 B |
| 01/24/2025 | $65.44 | $65.60 (0.24%) | $65.68 | $65.44 | 322,600 | $3.79 B |
| 01/23/2025 | $65.46 | $65.70 (0.37%) | $65.72 | $65.40 | 288,800 | $3.80 B |
| 01/22/2025 | $65.87 | $65.47 (-0.61%) | $65.91 | $65.47 | 337,400 | $3.78 B |
| 01/21/2025 | $65.78 | $65.89 (0.17%) | $65.95 | $65.76 | 462,725 | $3.81 B |
| 01/17/2025 | $65.61 | $65.73 (0.18%) | $65.78 | $65.49 | 572,200 | $3.80 B |
| 01/16/2025 | $65.36 | $65.61 (0.38%) | $65.68 | $65.36 | 680,843 | $3.79 B |
| 01/15/2025 | $65.50 | $65.50 (0%) | $65.67 | $65.14 | 856,100 | $3.79 B |
| 01/14/2025 | $65.20 | $65.45 (0.38%) | $65.50 | $65.06 | 391,200 | $3.78 B |
| 01/13/2025 | $65.11 | $65.17 (0.09%) | $65.23 | $65.07 | 312,600 | $3.77 B |
| 01/10/2025 | $65.30 | $65.21 (-0.14%) | $65.34 | $65.07 | 288,721 | $3.77 B |
| 01/08/2025 | $64.84 | $65.30 (0.71%) | $65.36 | $64.84 | 578,411 | $3.77 B |
| 01/07/2025 | $64.83 | $64.95 (0.19%) | $65.05 | $64.81 | 227,300 | $3.75 B |
| 01/06/2025 | $64.85 | $64.98 (0.2%) | $65.11 | $64.77 | 408,318 | $3.76 B |
| 01/03/2025 | $64.94 | $65.04 (0.15%) | $65.17 | $64.81 | 232,700 | $3.76 B |
| 01/02/2025 | $64.75 | $64.90 (0.23%) | $65.06 | $64.72 | 437,432 | $3.75 B |
| 12/31/2024 | $64.55 | $64.80 (0.39%) | $65.06 | $64.55 | 208,328 | $3.75 B |
| 12/30/2024 | $64.45 | $64.63 (0.28%) | $64.74 | $64.35 | 244,619 | $3.74 B |
| 12/27/2024 | $64.55 | $64.43 (-0.19%) | $64.59 | $64.41 | 237,800 | $3.72 B |
| 12/26/2024 | $64.30 | $64.61 (0.48%) | $64.61 | $64.30 | 365,000 | $3.73 B |
| 12/24/2024 | $64.51 | $64.37 (-0.22%) | $64.64 | $64.31 | 305,442 | $3.72 B |
| 12/23/2024 | $64.55 | $64.60 (0.08%) | $64.69 | $64.47 | 275,800 | $3.73 B |
| 12/20/2024 | $64.45 | $64.50 (0.08%) | $64.75 | $64.45 | 1.04 M | $3.73 B |
| 12/19/2024 | $64.45 | $64.60 (0.23%) | $64.69 | $64.44 | 350,300 | $3.73 B |
| 12/18/2024 | $64.65 | $64.36 (-0.45%) | $64.81 | $64.36 | 449,000 | $3.72 B |
| 12/17/2024 | $64.65 | $64.68 (0.05%) | $64.72 | $64.59 | 285,514 | $3.74 B |
| 12/16/2024 | $64.63 | $64.67 (0.06%) | $64.74 | $64.60 | 231,400 | $3.74 B |
| 12/13/2024 | $64.56 | $64.64 (0.12%) | $64.78 | $64.56 | 211,466 | $3.74 B |
| 12/12/2024 | $64.84 | $64.55 (-0.45%) | $64.84 | $64.55 | 270,300 | $3.73 B |
| 12/11/2024 | $64.84 | $64.83 (-0.02%) | $64.85 | $64.60 | 848,303 | $3.75 B |
| 12/10/2024 | $64.59 | $64.82 (0.36%) | $64.86 | $64.53 | 272,100 | $3.75 B |
| 12/09/2024 | $64.51 | $64.76 (0.39%) | $64.82 | $64.51 | 294,249 | $3.74 B |
| 12/06/2024 | $64.65 | $64.54 (-0.17%) | $64.78 | $64.35 | 354,500 | $3.73 B |
| 12/05/2024 | $64.75 | $64.76 (0.02%) | $64.80 | $64.64 | 257,326 | $3.74 B |
| 12/04/2024 | $64.57 | $64.75 (0.28%) | $64.77 | $64.52 | 242,120 | $3.74 B |
| 12/03/2024 | $65.00 | $64.59 (-0.63%) | $65.00 | $64.53 | 287,500 | $3.73 B |
| 12/02/2024 | $65.06 | $64.84 (-0.34%) | $65.11 | $64.78 | 201,600 | $3.75 B |
| 11/29/2024 | $64.93 | $64.88 (-0.08%) | $65.09 | $64.80 | 138,800 | $3.75 B |
| 11/27/2024 | $64.83 | $64.88 (0.08%) | $65.00 | $64.73 | 233,600 | $3.75 B |
| 11/26/2024 | $64.91 | $64.87 (-0.06%) | $65.00 | $64.70 | 184,100 | $3.75 B |
| 11/25/2024 | $64.90 | $65.00 (0.15%) | $65.19 | $64.87 | 451,300 | $3.76 B |
| 11/22/2024 | $64.40 | $64.93 (0.82%) | $64.97 | $64.40 | 444,700 | $3.75 B |
| 11/21/2024 | $64.49 | $64.35 (-0.22%) | $64.54 | $64.29 | 384,113 | $3.72 B |
| 11/20/2024 | $64.33 | $64.37 (0.06%) | $64.41 | $63.97 | 274,400 | $3.72 B |
| 11/19/2024 | $64.26 | $64.54 (0.44%) | $64.60 | $64.00 | 174,000 | $3.73 B |
| 11/18/2024 | $64.30 | $64.45 (0.23%) | $64.55 | $64.18 | 196,800 | $3.73 B |
| 11/15/2024 | $64.19 | $64.36 (0.26%) | $64.39 | $63.80 | 293,818 | $3.72 B |
| 11/14/2024 | $64.72 | $64.54 (-0.28%) | $64.94 | $64.50 | 212,300 | $3.73 B |
| 11/13/2024 | $65.03 | $64.72 (-0.48%) | $65.09 | $64.67 | 264,125 | $3.74 B |
| 11/12/2024 | $65.24 | $65.07 (-0.26%) | $65.53 | $64.99 | 251,500 | $3.76 B |
| 11/11/2024 | $65.11 | $65.24 (0.2%) | $65.67 | $65.11 | 353,000 | $3.77 B |
| 11/08/2024 | $64.80 | $65.17 (0.57%) | $65.25 | $64.75 | 251,800 | $3.77 B |
| 11/07/2024 | $64.86 | $64.64 (-0.34%) | $64.98 | $64.57 | 258,900 | $3.74 B |
| 11/06/2024 | $64.40 | $64.89 (0.76%) | $64.96 | $64.33 | 436,013 | $3.75 B |
| 11/05/2024 | $64.00 | $64.35 (0.55%) | $64.39 | $64.00 | 179,145 | $3.72 B |
| 11/04/2024 | $63.95 | $64.01 (0.09%) | $64.15 | $63.87 | 177,400 | $3.70 B |
| 11/01/2024 | $63.81 | $64.05 (0.38%) | $64.30 | $63.80 | 207,548 | $3.70 B |
| 10/31/2024 | $64.04 | $63.91 (-0.2%) | $64.15 | $63.88 | 234,043 | $3.69 B |
| 10/30/2024 | $64.22 | $64.01 (-0.33%) | $64.31 | $63.98 | 336,100 | $3.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
