Quantcast

Allete, Inc. Historical Stock Prices

ALE 
$75.72
*  
0.36
0.48%
Get ALE Alerts
*Delayed - data as of Jun. 20, 2018 14:16 ET  -  Find a broker to begin trading ALE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ALE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16 75.44 75.80 75 75.72 68,309
06/19/2018 74.32 75.47 74.32 75.36 186,511
06/18/2018 73.18 74.17 73.06 74.07 177,646
06/15/2018 72.77 73.28 72.33 73.11 423,013
06/14/2018 72.43 72.83 72.06 72.8 425,343
06/13/2018 72.61 73.11 72.08 72.17 228,391
06/12/2018 70.85 72.445 70.85 72.4 286,606
06/11/2018 72.02 72.66 70.46 70.92 368,392
06/08/2018 73.53 73.9 72.82 73.11 148,784
06/07/2018 73.32 74.02 72.94 73.37 252,430
06/06/2018 74.98 75.04 72.78 73.01 181,182
06/05/2018 75.8 75.8 74.73 75.02 146,057
06/04/2018 76.41 76.56 75.27 75.63 159,842
06/01/2018 76.86 76.86 75.66 76.12 175,359
05/31/2018 77.97 77.97 76.81 76.82 245,949
05/30/2018 76.65 78.12 76.4101 77.76 202,495
05/29/2018 76 77.3 75.526 76.75 330,931
05/25/2018 76.02 76.15 75.65 76 226,874
05/24/2018 75.16 75.91 74.91 75.88 159,557
05/23/2018 75.25 76.09 74.94 75.23 231,385
05/22/2018 74.83 75.45 74.61 74.96 120,975
05/21/2018 74.82 75 74.28 74.84 195,514
05/18/2018 74.47 74.73 73.91 74.49 729,352
05/17/2018 74.55 74.8 73.76 74 236,458
05/16/2018 75 75.14 74.09 74.38 285,093
05/15/2018 75.81 75.95 74.665 75 282,584
05/14/2018 77.25 77.5 75.84 76 346,637
05/11/2018 77.34 78.02 77.05 77.78 152,843
05/10/2018 77.05 77.43 76.36 77.33 145,642
05/09/2018 76.9 76.95 75.98 76.57 211,613
05/08/2018 78.74 78.74 76.76 76.96 313,286
05/07/2018 79.1 79.4 78.34 78.86 290,511
05/04/2018 78.82 79.86 78.455 79.62 215,501
05/03/2018 77.44 78.83 76.13 78.79 297,489
05/02/2018 76.33 77.66 75.72 77.37 329,396
05/01/2018 76.35 76.75 75.76 76.3 164,944
04/30/2018 77.22 77.45 76.21 76.41 357,800
04/27/2018 76.5 77.435 76.44 77.08 201,091
04/26/2018 75.37 76.5 75 76.37 207,317
04/25/2018 74.71 75.36 74.3 75.27 284,972
04/24/2018 73.75 75.11 73.63 74.9 232,565
04/23/2018 73.31 73.93 73.11 73.67 166,913
04/20/2018 73.59 73.65 72.98 73.1 145,774
04/19/2018 73.63 73.77 72.99 73.71 170,836
04/18/2018 74.25 74.78 73.6 73.61 437,859
04/17/2018 73.27 74.29 72.96 74.21 233,012
04/16/2018 71.94 73.15 71.88 73.14 340,214
04/13/2018 71.63 72.02 71.5 71.67 186,419
04/12/2018 72.08 72.37 71.04 71.49 310,497
04/11/2018 72.02 72.34 71.675 72.11 240,320
04/10/2018 72.65 72.65 71.8 72.04 483,223
04/09/2018 71.86 72.3 71.4 71.86 277,618
04/06/2018 71.76 72.16 71.38 71.72 344,768
04/05/2018 71.42 71.94 70.41 71.71 142,417
04/04/2018 71.11 71.69 70.73 71.43 172,888
04/03/2018 70.76 71.69 70.49 71.32 383,813
04/02/2018 72.36 72.655 70.4 70.9 306,552
03/29/2018 71.95 72.8 71.95 72.25 247,552
03/28/2018 71.81 72.5 71.46 71.83 274,465
03/27/2018 71.17 72.46 70.56 71.72 286,894
03/26/2018 70.41 71.08 70.13 70.94 263,483
03/23/2018 71.19 71.96 70.06 70.12 296,148
03/22/2018 71.24 72.61 71 71.01 259,853
03/21/2018 71.2 71.91 70.8955 71.26 184,405
03/20/2018 71.04 71.76 70.75 71.14 275,236
03/19/2018 71.18 71.54 70.34 71.22 334,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio