-
5 DAY PERFORMANCE
+0.76% -
1 MONTH PERFORMANCE
+1.03% -
3 MONTH PERFORMANCE
+2.59% -
6 MONTH PERFORMANCE
+3.79% -
YEAR-TO-DATE PERFORMANCE
+6.18% -
1 YEAR PERFORMANCE
+17.86%
ALLETE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $64.40 | $64.93 (0.82%) | $64.97 | $64.40 | 444,686 | $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 |
| 10/29/2024 | $64.27 | $64.10 (-0.26%) | $64.27 | $64.10 | 291,043 | $3.70 B |
| 10/28/2024 | $64.40 | $64.29 (-0.17%) | $64.55 | $64.26 | 166,219 | $3.72 B |
| 10/25/2024 | $64.40 | $64.30 (-0.16%) | $64.45 | $64.23 | 163,500 | $3.71 B |
| 10/24/2024 | $64.20 | $64.34 (0.22%) | $64.40 | $64.20 | 145,060 | $3.71 B |
| 10/23/2024 | $64.05 | $64.28 (0.36%) | $64.28 | $64.05 | 345,720 | $3.71 B |
| 10/22/2024 | $64.30 | $64.13 (-0.26%) | $64.37 | $64.04 | 224,248 | $3.70 B |
| 10/21/2024 | $64.38 | $64.35 (-0.05%) | $64.43 | $64.30 | 247,346 | $3.71 B |
| 10/18/2024 | $64.42 | $64.38 (-0.06%) | $64.50 | $64.29 | 191,930 | $3.71 B |
| 10/17/2024 | $64.40 | $64.42 (0.03%) | $64.48 | $64.26 | 162,600 | $3.72 B |
| 10/16/2024 | $64.45 | $64.40 (-0.08%) | $64.58 | $64.33 | 220,319 | $3.72 B |
| 10/15/2024 | $64.53 | $64.36 (-0.26%) | $64.67 | $64.33 | 237,742 | $3.71 B |
| 10/14/2024 | $64.49 | $64.40 (-0.14%) | $64.58 | $64.35 | 243,292 | $3.72 B |
| 10/11/2024 | $64.25 | $64.34 (0.14%) | $64.48 | $64.25 | 311,000 | $3.71 B |
| 10/10/2024 | $64.06 | $64.36 (0.47%) | $64.39 | $64.06 | 298,148 | $3.71 B |
| 10/09/2024 | $63.91 | $64.25 (0.53%) | $64.40 | $63.81 | 260,749 | $3.71 B |
| 10/08/2024 | $64.28 | $63.99 (-0.45%) | $64.28 | $63.92 | 213,610 | $3.69 B |
| 10/07/2024 | $64.20 | $64.12 (-0.12%) | $64.40 | $64.06 | 206,510 | $3.70 B |
| 10/04/2024 | $64.30 | $64.21 (-0.14%) | $64.43 | $64.02 | 212,200 | $3.70 B |
| 10/03/2024 | $64.29 | $64.26 (-0.05%) | $64.39 | $64.02 | 238,300 | $3.71 B |
| 10/02/2024 | $63.95 | $64.25 (0.47%) | $64.39 | $63.95 | 176,900 | $3.71 B |
| 10/01/2024 | $64.13 | $64.08 (-0.08%) | $64.29 | $64.02 | 239,609 | $3.70 B |
| 09/30/2024 | $64.35 | $64.19 (-0.25%) | $64.49 | $64.08 | 410,300 | $3.70 B |
| 09/27/2024 | $64.36 | $64.36 (0%) | $64.68 | $64.25 | 187,800 | $3.71 B |
| 09/26/2024 | $64.32 | $64.20 (-0.19%) | $64.33 | $64.07 | 229,822 | $3.70 B |
| 09/25/2024 | $64.04 | $64.20 (0.25%) | $64.20 | $63.91 | 274,224 | $3.70 B |
| 09/24/2024 | $63.91 | $63.86 (-0.08%) | $64.25 | $63.86 | 201,245 | $3.68 B |
| 09/23/2024 | $63.88 | $64.06 (0.28%) | $64.13 | $63.83 | 205,005 | $3.70 B |
| 09/20/2024 | $63.70 | $63.85 (0.24%) | $63.94 | $63.62 | 739,727 | $3.68 B |
| 09/19/2024 | $63.99 | $63.87 (-0.19%) | $64.02 | $63.59 | 252,137 | $3.69 B |
| 09/18/2024 | $63.55 | $63.75 (0.31%) | $64.07 | $63.55 | 247,606 | $3.68 B |
| 09/17/2024 | $64.08 | $63.69 (-0.61%) | $64.08 | $63.62 | 216,600 | $3.67 B |
| 09/16/2024 | $64.15 | $63.88 (-0.42%) | $64.24 | $63.85 | 305,507 | $3.69 B |
| 09/13/2024 | $64.00 | $64.08 (0.13%) | $64.08 | $63.76 | 214,100 | $3.70 B |
| 09/12/2024 | $63.70 | $63.75 (0.08%) | $63.80 | $63.55 | 281,528 | $3.68 B |
| 09/11/2024 | $63.69 | $63.75 (0.09%) | $63.79 | $63.49 | 164,600 | $3.68 B |
| 09/10/2024 | $63.73 | $63.89 (0.25%) | $63.98 | $63.63 | 187,834 | $3.69 B |
| 09/09/2024 | $63.35 | $63.77 (0.66%) | $63.90 | $63.27 | 229,239 | $3.68 B |
| 09/06/2024 | $63.41 | $63.48 (0.11%) | $63.62 | $63.25 | 210,200 | $3.66 B |
| 09/05/2024 | $63.64 | $63.40 (-0.38%) | $63.71 | $63.35 | 137,411 | $3.66 B |
| 09/04/2024 | $63.37 | $63.62 (0.39%) | $63.72 | $63.31 | 175,327 | $3.67 B |
| 09/03/2024 | $63.56 | $63.36 (-0.31%) | $63.67 | $63.32 | 233,610 | $3.66 B |
| 08/30/2024 | $63.35 | $63.55 (0.32%) | $63.64 | $63.02 | 265,502 | $3.67 B |
| 08/29/2024 | $63.35 | $63.30 (-0.08%) | $63.36 | $63.00 | 245,400 | $3.65 B |
| 08/28/2024 | $63.25 | $63.15 (-0.16%) | $63.39 | $63.13 | 153,330 | $3.64 B |
| 08/27/2024 | $63.06 | $63.18 (0.19%) | $63.25 | $63.06 | 187,200 | $3.65 B |
| 08/26/2024 | $63.46 | $63.25 (-0.33%) | $63.54 | $63.15 | 182,000 | $3.65 B |
| 08/23/2024 | $63.29 | $63.30 (0.02%) | $63.62 | $63.25 | 187,800 | $3.65 B |