Allete, Inc. (ALE)
65.64
0.00 (0.00%)
Allete Inc is a diversified utility company that primarily focuses on providing essential energy services in the Midwest and Southeastern United States
It operates through several subsidiaries that engage in electric transmission, distribution, and generation, as well as renewable energy projects, including wind and solar power. Allete is committed to sustainable practices and aims to reduce carbon emissions while ensuring reliable energy delivery to its customers. In addition to its utility operations, the company also has interests in real estate and energy-related infrastructure, contributing to its overall mission of supporting economic growth and environmental stewardship in the communities it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 65.70 | 65.91 | 65.56 | 65.64 | 380,015 | 65.64 |
| 2/04/2025 | 65.55 | 65.80 | 65.55 | 65.69 | 556,845 | 65.69 |
| 2/03/2025 | 65.68 | 65.70 | 65.51 | 65.65 | 331,049 | 65.65 |
| 1/31/2025 | 65.59 | 65.81 | 65.52 | 65.62 | 442,547 | 65.62 |
| 1/30/2025 | 65.52 | 65.68 | 65.40 | 65.68 | 470,590 | 65.68 |
| 1/29/2025 | 65.43 | 65.58 | 65.35 | 65.35 | 295,381 | 65.35 |
| 1/28/2025 | 65.40 | 65.58 | 65.39 | 65.56 | 319,519 | 65.56 |
| 1/27/2025 | 65.60 | 65.71 | 65.36 | 65.48 | 438,528 | 65.48 |
| 1/24/2025 | 65.44 | 65.68 | 65.44 | 65.60 | 322,559 | 65.60 |
| 1/23/2025 | 65.46 | 65.72 | 65.40 | 65.70 | 288,792 | 65.70 |
| 1/22/2025 | 65.87 | 65.91 | 65.47 | 65.47 | 337,364 | 65.47 |
| 1/21/2025 | 65.78 | 65.95 | 65.75 | 65.89 | 462,725 | 65.89 |
| 1/17/2025 | 65.61 | 65.78 | 65.49 | 65.73 | 572,181 | 65.73 |
| 1/16/2025 | 65.36 | 65.68 | 65.36 | 65.61 | 680,843 | 65.61 |
| 1/15/2025 | 65.50 | 65.67 | 65.14 | 65.50 | 856,072 | 65.50 |
| 1/14/2025 | 65.20 | 65.50 | 65.06 | 65.45 | 391,171 | 65.45 |
| 1/13/2025 | 65.11 | 65.23 | 65.07 | 65.17 | 312,587 | 65.17 |
| 1/10/2025 | 65.30 | 65.34 | 65.07 | 65.21 | 288,721 | 65.21 |
| 1/08/2025 | 64.84 | 65.36 | 64.84 | 65.30 | 578,411 | 65.30 |
| 1/07/2025 | 64.83 | 65.05 | 64.81 | 64.95 | 227,275 | 64.95 |
| 1/06/2025 | 64.85 | 65.11 | 64.77 | 64.98 | 408,268 | 64.98 |
| 1/03/2025 | 64.94 | 65.17 | 64.81 | 65.04 | 232,674 | 65.04 |
| 1/02/2025 | 64.75 | 65.06 | 64.72 | 64.90 | 437,432 | 64.90 |
| 12/31/2024 | 64.63 | 0.00 | 64.80 | 64.80 | 0 | 64.80 |
| 12/30/2024 | 64.45 | 64.74 | 64.35 | 64.63 | 244,619 | 64.63 |
| 12/27/2024 | 64.55 | 64.59 | 64.41 | 64.43 | 237,797 | 64.43 |
| 12/26/2024 | 64.30 | 64.61 | 64.30 | 64.61 | 364,999 | 64.61 |
| 12/24/2024 | 64.51 | 64.64 | 64.31 | 64.37 | 305,442 | 64.37 |
| 12/23/2024 | 64.55 | 64.69 | 64.47 | 64.60 | 275,789 | 64.60 |
| 12/20/2024 | 64.45 | 64.75 | 64.45 | 64.50 | 1,039,325 | 64.50 |
| 12/19/2024 | 64.45 | 64.69 | 64.44 | 64.61 | 214,406 | 64.61 |
| 12/18/2024 | 64.65 | 64.81 | 64.36 | 64.36 | 448,971 | 64.36 |
| 12/17/2024 | 64.65 | 64.72 | 64.59 | 64.68 | 285,514 | 64.68 |
| 12/16/2024 | 64.63 | 64.74 | 64.59 | 64.67 | 231,355 | 64.67 |
| 12/13/2024 | 64.56 | 64.78 | 64.56 | 64.64 | 211,466 | 64.64 |
| 12/12/2024 | 64.84 | 64.84 | 64.55 | 64.55 | 270,298 | 64.55 |
| 12/11/2024 | 64.84 | 64.85 | 64.60 | 64.83 | 848,303 | 64.83 |
| 12/10/2024 | 64.59 | 64.86 | 64.53 | 64.82 | 272,056 | 64.82 |
| 12/09/2024 | 64.51 | 64.82 | 64.51 | 64.76 | 294,249 | 64.76 |
| 12/06/2024 | 64.65 | 64.78 | 64.35 | 64.54 | 354,487 | 64.54 |
| 12/05/2024 | 64.75 | 64.80 | 64.64 | 64.76 | 257,326 | 64.76 |
| 12/04/2024 | 64.57 | 64.77 | 64.52 | 64.75 | 242,120 | 64.75 |
| 12/03/2024 | 65.00 | 65.00 | 64.53 | 64.59 | 287,458 | 64.59 |
| 12/02/2024 | 65.06 | 65.11 | 64.78 | 64.84 | 201,570 | 64.84 |
| 11/29/2024 | 64.93 | 65.09 | 64.80 | 64.88 | 138,769 | 64.88 |
| 11/27/2024 | 64.83 | 65.00 | 64.73 | 64.88 | 233,579 | 64.88 |
| 11/26/2024 | 64.91 | 65.00 | 64.70 | 64.87 | 184,080 | 64.87 |
| 11/25/2024 | 64.90 | 65.19 | 64.87 | 65.00 | 451,281 | 65.00 |
| 11/22/2024 | 64.40 | 64.97 | 64.39 | 64.93 | 444,686 | 64.93 |
| 11/21/2024 | 64.49 | 64.54 | 64.28 | 64.35 | 384,113 | 64.35 |
| 11/20/2024 | 64.33 | 64.41 | 63.97 | 64.37 | 274,375 | 64.37 |
| 11/19/2024 | 64.26 | 64.60 | 64.00 | 64.54 | 173,969 | 64.54 |
| 11/18/2024 | 64.30 | 64.55 | 64.18 | 64.45 | 196,768 | 64.45 |
| 11/15/2024 | 64.19 | 64.39 | 63.80 | 64.36 | 293,818 | 64.36 |
| 11/14/2024 | 64.72 | 64.94 | 64.50 | 64.54 | 212,273 | 63.84 |
| 11/13/2024 | 65.03 | 65.09 | 64.67 | 64.72 | 264,125 | 64.01 |
| 11/12/2024 | 65.24 | 65.53 | 64.99 | 65.07 | 251,481 | 64.36 |
| 11/11/2024 | 65.11 | 65.67 | 65.11 | 65.24 | 352,984 | 64.53 |
| 11/08/2024 | 64.80 | 65.25 | 64.75 | 65.17 | 251,756 | 64.46 |
| 11/07/2024 | 64.86 | 64.98 | 64.56 | 64.64 | 258,881 | 63.93 |
| 11/06/2024 | 64.40 | 64.96 | 64.33 | 64.89 | 436,013 | 64.18 |