5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+1.93%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+12.89%
ALLETE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.06 | $65.32 (0.4%) | $65.38 | $65.04 | 284,966 | $3.76 B |
| 03/11/2025 | $65.48 | $65.06 (-0.64%) | $65.48 | $64.92 | 443,102 | $3.75 B |
| 03/10/2025 | $65.42 | $65.39 (-0.05%) | $65.46 | $65.22 | 363,938 | $3.77 B |
| 03/07/2025 | $65.35 | $65.27 (-0.12%) | $65.49 | $65.24 | 298,737 | $3.77 B |
| 03/06/2025 | $65.44 | $65.31 (-0.2%) | $65.50 | $65.27 | 393,344 | $3.77 B |
| 03/05/2025 | $65.55 | $65.47 (-0.12%) | $65.72 | $65.31 | 387,800 | $3.78 B |
| 03/04/2025 | $65.72 | $65.47 (-0.38%) | $65.83 | $65.45 | 320,246 | $3.78 B |
| 03/03/2025 | $65.61 | $65.71 (0.15%) | $65.71 | $65.49 | 532,728 | $3.79 B |
| 02/28/2025 | $65.66 | $65.69 (0.05%) | $65.76 | $65.46 | 432,829 | $3.79 B |
| 02/27/2025 | $65.51 | $65.46 (-0.08%) | $65.65 | $65.43 | 310,200 | $3.78 B |
| 02/26/2025 | $65.50 | $65.67 (0.26%) | $65.69 | $65.50 | 247,108 | $3.79 B |
| 02/25/2025 | $65.45 | $65.58 (0.2%) | $65.72 | $65.45 | 194,100 | $3.78 B |
| 02/24/2025 | $65.65 | $65.39 (-0.4%) | $65.76 | $65.38 | 239,600 | $3.77 B |
| 02/21/2025 | $65.75 | $65.51 (-0.37%) | $65.75 | $65.37 | 291,743 | $3.78 B |
| 02/20/2025 | $65.38 | $65.46 (0.12%) | $65.71 | $65.38 | 170,930 | $3.78 B |
| 02/19/2025 | $65.61 | $65.42 (-0.29%) | $65.77 | $65.41 | 445,936 | $3.77 B |
| 02/18/2025 | $65.30 | $65.84 (0.83%) | $65.84 | $65.30 | 469,902 | $3.80 B |
| 02/14/2025 | $65.41 | $65.42 (0.02%) | $65.44 | $65.28 | 413,000 | $3.77 B |
| 02/13/2025 | $65.66 | $65.89 (0.35%) | $65.93 | $65.66 | 308,726 | $3.80 B |
| 02/12/2025 | $65.62 | $65.91 (0.44%) | $65.99 | $65.62 | 235,935 | $3.80 B |
| 02/11/2025 | $65.60 | $65.80 (0.3%) | $65.80 | $65.60 | 177,700 | $3.80 B |
| 02/10/2025 | $65.55 | $65.68 (0.2%) | $65.74 | $65.55 | 197,322 | $3.79 B |
| 02/07/2025 | $65.51 | $65.63 (0.18%) | $65.63 | $65.50 | 225,600 | $3.79 B |
| 02/06/2025 | $65.65 | $65.62 (-0.05%) | $65.68 | $65.54 | 213,200 | $3.79 B |
| 02/05/2025 | $65.70 | $65.64 (-0.09%) | $65.91 | $65.56 | 380,015 | $3.79 B |
| 02/04/2025 | $65.55 | $65.69 (0.21%) | $65.80 | $65.55 | 556,845 | $3.80 B |
| 02/03/2025 | $65.68 | $65.65 (-0.05%) | $65.70 | $65.51 | 331,049 | $3.79 B |
| 01/31/2025 | $65.59 | $65.62 (0.05%) | $65.81 | $65.52 | 442,547 | $3.79 B |
| 01/30/2025 | $65.52 | $65.68 (0.24%) | $65.68 | $65.40 | 470,600 | $3.80 B |
| 01/29/2025 | $65.43 | $65.35 (-0.12%) | $65.58 | $65.35 | 295,400 | $3.78 B |
| 01/28/2025 | $65.40 | $65.56 (0.24%) | $65.58 | $65.39 | 319,519 | $3.79 B |
| 01/27/2025 | $65.60 | $65.48 (-0.18%) | $65.71 | $65.36 | 420,129 | $3.78 B |
| 01/24/2025 | $65.44 | $65.60 (0.24%) | $65.68 | $65.44 | 322,600 | $3.79 B |
| 01/23/2025 | $65.46 | $65.70 (0.37%) | $65.72 | $65.40 | 288,800 | $3.80 B |
| 01/22/2025 | $65.87 | $65.47 (-0.61%) | $65.91 | $65.47 | 337,400 | $3.78 B |
| 01/21/2025 | $65.78 | $65.89 (0.17%) | $65.95 | $65.76 | 462,725 | $3.81 B |
| 01/17/2025 | $65.61 | $65.73 (0.18%) | $65.78 | $65.49 | 572,200 | $3.80 B |
| 01/16/2025 | $65.36 | $65.61 (0.38%) | $65.68 | $65.36 | 680,843 | $3.79 B |
| 01/15/2025 | $65.50 | $65.50 (0%) | $65.67 | $65.14 | 856,100 | $3.79 B |
| 01/14/2025 | $65.20 | $65.45 (0.38%) | $65.50 | $65.06 | 391,200 | $3.78 B |
| 01/13/2025 | $65.11 | $65.17 (0.09%) | $65.23 | $65.07 | 312,600 | $3.77 B |
| 01/10/2025 | $65.30 | $65.21 (-0.14%) | $65.34 | $65.07 | 288,721 | $3.77 B |
| 01/08/2025 | $64.84 | $65.30 (0.71%) | $65.36 | $64.84 | 578,411 | $3.77 B |
| 01/07/2025 | $64.83 | $64.95 (0.19%) | $65.05 | $64.81 | 227,300 | $3.75 B |
| 01/06/2025 | $64.85 | $64.98 (0.2%) | $65.11 | $64.77 | 408,318 | $3.76 B |
| 01/03/2025 | $64.94 | $65.04 (0.15%) | $65.17 | $64.81 | 232,700 | $3.76 B |
| 01/02/2025 | $64.75 | $64.90 (0.23%) | $65.06 | $64.72 | 437,432 | $3.75 B |
| 12/31/2024 | $64.55 | $64.80 (0.39%) | $65.06 | $64.55 | 208,328 | $3.75 B |
| 12/30/2024 | $64.45 | $64.63 (0.28%) | $64.74 | $64.35 | 244,619 | $3.74 B |
| 12/27/2024 | $64.55 | $64.43 (-0.19%) | $64.59 | $64.41 | 237,800 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
