5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+5.31%
1 YEAR PERFORMANCE
+4.92%
ALLETE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $64.55 | $64.43 (-0.19%) | $64.59 | $64.41 | 237,797 | $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 |
| 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 |