-
5 DAY PERFORMANCE
+0.23% -
1 MONTH PERFORMANCE
+1.18% -
3 MONTH PERFORMANCE
+3.53% -
6 MONTH PERFORMANCE
+8.30% -
YEAR-TO-DATE PERFORMANCE
+5.02% -
1 YEAR PERFORMANCE
+20.55%
ALLETE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $63.44 | $63.33 (-0.17%) | $63.55 | $63.27 | 200,600 | $3.65 B |
| 08/21/2024 | $63.55 | $63.30 (-0.39%) | $63.55 | $63.20 | 787,821 | $3.65 B |
| 08/20/2024 | $63.45 | $63.29 (-0.25%) | $63.60 | $63.25 | 433,700 | $3.65 B |
| 08/19/2024 | $63.60 | $63.42 (-0.28%) | $63.68 | $63.37 | 222,100 | $3.66 B |
| 08/16/2024 | $63.70 | $63.48 (-0.35%) | $63.78 | $63.39 | 380,100 | $3.66 B |
| 08/15/2024 | $64.00 | $63.68 (-0.5%) | $64.00 | $63.49 | 357,738 | $3.67 B |
| 08/14/2024 | $64.32 | $64.26 (-0.09%) | $64.49 | $64.21 | 142,200 | $3.71 B |
| 08/13/2024 | $64.47 | $64.32 (-0.23%) | $64.49 | $64.17 | 278,926 | $3.71 B |
| 08/12/2024 | $64.34 | $64.28 (-0.09%) | $64.34 | $64.01 | 191,629 | $3.71 B |
| 08/09/2024 | $64.05 | $64.10 (0.08%) | $64.25 | $63.91 | 256,700 | $3.70 B |
| 08/08/2024 | $63.90 | $64.17 (0.42%) | $64.25 | $63.81 | 289,700 | $3.70 B |
| 08/07/2024 | $64.16 | $63.89 (-0.42%) | $64.48 | $63.81 | 408,118 | $3.69 B |
| 08/06/2024 | $63.71 | $64.13 (0.66%) | $64.40 | $63.71 | 316,906 | $3.70 B |
| 08/05/2024 | $64.08 | $63.79 (-0.45%) | $64.50 | $63.61 | 687,800 | $3.68 B |
| 08/02/2024 | $63.98 | $64.65 (1.05%) | $64.69 | $63.74 | 508,616 | $3.73 B |
| 08/01/2024 | $64.50 | $64.05 (-0.7%) | $64.55 | $63.81 | 480,500 | $3.70 B |
| 07/31/2024 | $64.74 | $64.50 (-0.37%) | $64.76 | $64.34 | 327,731 | $3.72 B |
| 07/30/2024 | $64.60 | $64.45 (-0.23%) | $64.74 | $64.36 | 208,540 | $3.72 B |
| 07/29/2024 | $64.68 | $64.56 (-0.19%) | $64.79 | $64.47 | 160,200 | $3.73 B |
| 07/26/2024 | $64.78 | $64.56 (-0.34%) | $64.84 | $64.32 | 243,548 | $3.72 B |
| 07/25/2024 | $64.48 | $64.47 (-0.02%) | $64.90 | $64.27 | 534,904 | $3.71 B |
| 07/24/2024 | $64.35 | $64.43 (0.12%) | $64.58 | $64.12 | 376,242 | $3.71 B |
| 07/23/2024 | $64.46 | $64.44 (-0.03%) | $64.63 | $64.20 | 453,400 | $3.71 B |
| 07/22/2024 | $63.72 | $64.53 (1.27%) | $64.60 | $63.62 | 556,329 | $3.72 B |
| 07/19/2024 | $63.81 | $63.70 (-0.17%) | $63.81 | $63.07 | 624,342 | $3.67 B |
| 07/18/2024 | $63.35 | $63.66 (0.49%) | $64.06 | $63.35 | 367,417 | $3.67 B |
| 07/17/2024 | $63.88 | $63.60 (-0.44%) | $64.61 | $63.32 | 650,848 | $3.66 B |
| 07/16/2024 | $63.91 | $63.84 (-0.11%) | $64.19 | $63.64 | 427,170 | $3.68 B |
| 07/15/2024 | $63.49 | $63.45 (-0.06%) | $63.85 | $63.28 | 390,148 | $3.65 B |
| 07/12/2024 | $64.00 | $63.51 (-0.77%) | $64.32 | $63.47 | 447,004 | $3.66 B |
| 07/11/2024 | $63.60 | $63.79 (0.3%) | $63.85 | $63.29 | 754,314 | $3.67 B |
| 07/10/2024 | $62.91 | $63.20 (0.46%) | $63.27 | $62.63 | 644,294 | $3.64 B |
| 07/09/2024 | $62.19 | $62.66 (0.76%) | $62.66 | $62.19 | 175,612 | $3.61 B |
| 07/08/2024 | $62.18 | $62.37 (0.31%) | $62.53 | $62.01 | 354,281 | $3.59 B |