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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	64.56	64.77	64.77	64.86	64.51	407,744
July 01, 2025	63.9	64.68	64.68	64.75	63.88	479,827
June 30, 2025	63.9	64.07	64.07	64.1	63.74	369,439
June 27, 2025	64.01	63.88	63.88	64.16	63.83	659,400
June 26, 2025	63.65	64	64	64.03	63.65	283,945
June 25, 2025	63.76	63.64	63.64	63.95	63.56	409,600
June 24, 2025	63.7	63.87	63.87	64	63.55	263,200
June 23, 2025	63.6	63.8	63.8	63.94	63.45	282,100
June 20, 2025	64.12	63.53	63.53	64.32	63.27	985,000
June 18, 2025	64.3	64.01	64.01	64.35	63.9	357,634
June 17, 2025	64.42	64.3	64.3	64.65	64.17	492,000
June 16, 2025	64.96	64.63	64.63	65.06	64.54	425,600
June 13, 2025	65.1	64.76	64.76	66.24	64.63	796,278
June 12, 2025	65.13	65.17	65.17	65.29	65.08	317,621
June 11, 2025	65.28	65.15	65.15	65.36	65.14	271,500
June 10, 2025	65.26	65.31	65.31	65.42	65.25	196,227
June 09, 2025	65.23	65.26	65.26	65.4	65.11	207,300
June 06, 2025	65.35	65.26	65.26	65.36	65.1	275,838
June 05, 2025	65.3	65.15	65.15	65.3	65.09	229,344
June 04, 2025	65.3	65.18	65.18	65.39	65.08	548,000
June 03, 2025	65.36	65.31	65.31	65.65	65.24	324,800
June 02, 2025	64.95	65.31	65.31	65.39	64.91	505,100
May 30, 2025	64.9	65.04	65.04	65.11	64.82	433,558
May 29, 2025	65	64.93	64.93	65.12	64.77	307,100
May 28, 2025	65.21	65	65	65.25	65	229,518
May 27, 2025	65.1	65.29	65.29	65.34	64.99	428,101
May 23, 2025	65	64.98	64.98	65.17	64.78	293,555
May 22, 2025	64.92	64.95	64.95	65.04	64.86	261,500
May 21, 2025	65.11	65.01	65	65.2	64.96	179,175

ALLETE, Inc. (ALE) NYSE