ALLETE, Inc. - ALE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	65.77	66.27	66.27	66.27	65.77	869,049
September 25, 2025	64.46	65.67	65.67	65.89	64.44	1.52M
September 24, 2025	64.02	64.07	64.07	64.15	63.99	355,816
September 23, 2025	63.75	63.98	63.98	64.12	63.75	509,434
September 22, 2025	64.2	63.95	63.95	64.2	63.72	603,608
September 19, 2025	64.02	64	64	64.23	63.77	1.1M
September 18, 2025	64.04	64.09	64.09	64.36	63.9	480,005
September 17, 2025	62.67	64.18	64.18	64.24	62.67	1.05M
September 16, 2025	62.64	62.45	62.45	62.77	62.38	692,541
September 15, 2025	63.11	62.92	62.92	63.11	62.63	723,623
September 12, 2025	63.3	63.26	63.26	63.5	63.23	413,900
September 11, 2025	63.81	63.48	63.48	63.87	63.22	656,942
September 10, 2025	63.45	63.78	63.78	63.8	63.38	384,707
September 09, 2025	63.38	63.5	63.5	63.78	63.2	395,909
September 08, 2025	63.69	63.38	63.38	63.77	63.05	440,100
September 05, 2025	63.61	63.65	63.65	63.95	63.52	506,344
September 04, 2025	63.58	63.7	63.7	63.71	63.35	358,130
September 03, 2025	63.67	63.48	63.48	63.77	63.24	685,600
September 02, 2025	64.09	63.71	63.71	64.44	63.6	1.04M
August 29, 2025	64.22	64.15	64.15	64.36	64.1	663,100
August 28, 2025	64.41	64.15	64.15	64.43	63.8	787,917
August 27, 2025	64.55	64.33	64.33	64.72	64.24	877,700
August 26, 2025	64.57	64.6	64.6	64.67	64.44	631,819
August 25, 2025	64.51	64.5	64.5	64.6	64.43	427,800
August 22, 2025	64.7	64.58	64.58	64.74	64.54	463,100
August 21, 2025	64.45	64.5	64.5	64.64	64.38	332,113
August 20, 2025	64.79	64.55	64.55	64.79	64.42	703,810
August 19, 2025	64.82	64.62	64.62	64.84	64.57	467,604
August 18, 2025	64.92	64.83	64.83	65	64.78	366,250
August 15, 2025	65.05	64.98	64.98	65.26	64.79	819,804
August 14, 2025	65.82	65.75	65.02	65.86	65.71	405,114
August 13, 2025	65.9	65.84	65.11	65.92	65.79	341,744
August 12, 2025	65.8	65.8	65.07	65.88	65.64	417,448
August 11, 2025	65.6	65.76	65.03	65.8	65.48	612,018
August 08, 2025	65.82	65.61	65.61	65.84	65.43	1M
August 07, 2025	65.7	65.59	65.59	66	65.57	787,100
August 06, 2025	65.9	65.86	65.86	65.95	65.72	636,900
August 05, 2025	66.1	65.94	65.94	66.1	65.87	543,120
August 04, 2025	65.89	66.15	66.15	66.32	65.81	776,400
August 01, 2025	66.02	65.88	65.88	66.07	65.75	350,500
July 31, 2025	65.7	65.93	65.93	66.03	65.7	370,400
July 30, 2025	65.97	65.66	65.66	66.03	65.65	410,819
July 29, 2025	65.99	65.87	65.87	66.1	65.83	407,436
July 28, 2025	65.98	65.91	65.91	65.99	65.83	123,260
July 25, 2025	65.72	65.87	65.87	65.91	65.71	189,750
July 24, 2025	65.69	65.67	65.67	65.75	65.63	293,500
July 23, 2025	66.3	65.69	65.69	66.3	65.64	475,704
July 22, 2025	66.14	66.24	66.24	66.28	66	437,900
July 21, 2025	65.65	66.06	66.06	66.14	65.59	723,200
July 18, 2025	65.72	65.65	65.65	65.8	65.59	611,500
July 17, 2025	65.93	65.66	65.66	66.02	65.5	891,304
July 16, 2025	65.89	65.9	65.9	66.23	65.75	1.55M
July 15, 2025	66.45	66.39	66.39	66.45	66.27	1.12M
July 14, 2025	66	66.45	66.45	66.46	66	1.56M
July 11, 2025	64.95	66.06	66.06	66.38	64.73	1.69M
July 10, 2025	64.73	64.97	64.97	65.18	64.71	414,412
July 09, 2025	64.91	64.9	64.9	64.99	64.8	586,853
July 08, 2025	64.84	64.85	64.85	65.03	64.72	716,137
July 07, 2025	64.74	64.97	64.97	65.02	64.73	593,100
July 03, 2025	64.85	64.86	64.86	64.9	64.7	323,946

ALLETE, Inc. (ALE) NYSE