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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	67.64	67.65	67.65	67.71	67.58	547,916
December 02, 2025	67.65	67.58	67.58	67.67	67.58	825,630
December 01, 2025	67.56	67.63	67.63	67.66	67.56	601,429
November 28, 2025	67.59	67.62	67.62	67.64	67.55	348,731
November 26, 2025	67.55	67.58	67.58	67.59	67.51	563,019
November 25, 2025	67.58	67.52	67.52	67.6	67.5	658,800
November 24, 2025	67.5	67.5	67.5	67.55	67.45	783,800
November 21, 2025	67.52	67.57	67.57	67.6	67.45	974,800
November 20, 2025	67.42	67.52	67.52	67.59	67.38	736,900
November 19, 2025	67.45	67.38	67.38	67.49	67.38	607,412
November 18, 2025	67.54	67.41	67.41	67.57	67.4	784,600
November 17, 2025	67.52	67.45	67.45	67.54	67.38	588,900
November 14, 2025	67.45	67.5	67.5	67.52	67.35	743,038
November 13, 2025	67.5	67.41	67.41	67.5	67.41	661,700
November 12, 2025	67.49	67.53	67.53	67.56	67.46	421,100
November 11, 2025	67.44	67.54	67.54	67.57	67.36	656,000
November 10, 2025	67.35	67.35	67.35	67.41	67.33	677,134
November 07, 2025	67.37	67.43	67.43	67.46	67.34	582,240
November 06, 2025	67.35	67.32	67.32	67.36	67.31	407,135
November 05, 2025	67.33	67.31	67.31	67.38	67.31	448,518
November 04, 2025	67.38	67.34	67.34	67.38	67.32	598,017
November 03, 2025	67.35	67.34	67.34	67.39	67.17	628,200
October 31, 2025	67.36	67.33	67.33	67.43	67.26	720,000
October 30, 2025	67.45	67.39	67.39	67.51	67.36	430,500
October 29, 2025	67.36	67.43	67.43	67.5	67.36	853,616
October 28, 2025	67.3	67.4	67.4	67.43	67.3	367,300
October 27, 2025	67.36	67.36	67.36	67.39	67.32	412,800
October 24, 2025	67.38	67.38	67.38	67.39	67.33	303,900
October 23, 2025	67.44	67.34	67.34	67.44	67.3	486,000
October 22, 2025	67.4	67.34	67.34	67.41	67.33	339,700
October 21, 2025	67.35	67.38	67.38	67.45	67.32	356,000
October 20, 2025	67.33	67.39	67.39	67.42	67.32	457,600
October 17, 2025	67.45	67.31	67.31	67.45	67.25	430,107
October 16, 2025	67.34	67.31	67.31	67.49	67.3	601,913
October 15, 2025	67.36	67.35	67.35	67.36	67.25	470,000
October 14, 2025	67.29	67.37	67.37	67.38	67.23	635,533
October 13, 2025	67.3	67.3	67.3	67.36	67.29	595,500
October 10, 2025	67.29	67.3	67.3	67.36	67.27	508,829
October 09, 2025	67.32	67.3	67.3	67.37	67.3	407,900
October 08, 2025	67.4	67.37	67.37	67.4	67.3	349,408
October 07, 2025	67.3	67.29	67.29	67.38	67.29	584,000
October 06, 2025	67.33	67.3	67.3	67.44	67.25	813,579
October 03, 2025	66.75	67.21	67.21	67.29	66.57	4.8M
October 02, 2025	66.55	66.72	66.72	66.72	66.51	801,900
October 01, 2025	66.38	66.69	66.69	66.69	66.38	716,500
September 30, 2025	66.22	66.4	66.4	66.6	66.19	632,846
September 29, 2025	66.13	66.31	66.31	66.42	66.02	683,619
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

ALLETE, Inc. (ALE) NYSE