Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	65.76	64.3	65.44	65.22	445700.0	65.22
2021-02-12	66.52	65.05	66.4	65.24	188300.0	65.24
2021-02-11	67.32	66.19	66.95	67.1	222300.0	66.47
2021-02-10	67.18	65.65	66.38	66.99	267500.0	66.36
2021-02-09	66.79	65.03	66.75	65.62	298900.0	65.0
2021-02-08	67.29	65.8	66.1	66.78	233200.0	66.15
2021-02-05	66.23	63.98	64.51	66.09	339200.0	65.47
2021-02-04	63.98	62.89	63.55	63.82	263900.0	63.22
2021-02-03	63.45	62.45	63.45	63.28	417200.0	62.69
2021-02-02	64.45	63.48	64.13	63.97	300800.0	63.37
2021-02-01	64.23	62.52	63.33	63.97	264200.0	63.37
2021-01-29	63.36	61.8	62.2	62.84	375100.0	62.25
2021-01-28	63.69	60.78	61.14	62.44	375800.0	61.85
2021-01-27	61.3	58.9	60.52	60.34	613300.0	59.77
2021-01-26	63.84	61.43	63.84	61.48	456400.0	60.9
2021-01-25	65.47	63.27	65.0	63.39	597300.0	62.79
2021-01-22	66.41	64.64	65.49	65.71	384000.0	65.09
2021-01-21	68.47	65.49	68.0	65.49	567500.0	64.88
2021-01-20	69.22	68.08	68.84	69.0	414700.0	68.35
2021-01-19	70.19	68.35	70.12	68.84	429700.0	68.19
2021-01-15	69.96	67.96	68.32	69.72	412300.0	69.07
2021-01-14	69.31	66.66	67.19	69.0	559400.0	68.35
2021-01-13	67.1	65.88	65.95	66.86	401500.0	66.23
2021-01-12	66.37	64.35	64.7	66.27	242500.0	65.65
2021-01-11	64.88	64.1	64.1	64.7	311300.0	64.09
2021-01-08	64.44	63.45	64.28	64.41	392800.0	63.81
2021-01-07	64.56	63.19	64.42	64.28	517200.0	63.68
2021-01-06	64.75	61.55	61.94	64.22	432800.0	63.62
2021-01-05	62.18	60.42	61.79	60.94	313700.0	60.37
2021-01-04	62.44	60.86	62.03	61.53	410700.0	60.95
2020-12-31	62.19	61.08	61.15	61.94	253500.0	61.36
2020-12-30	62.05	61.15	61.15	61.4	164200.0	60.82
2020-12-29	62.28	61.05	61.56	61.37	223400.0	60.79
2020-12-28	61.85	60.82	60.9	61.59	199100.0	61.01
2020-12-24	60.62	59.26	60.18	60.57	146500.0	60.0
2020-12-23	60.46	59.51	59.87	59.77	288400.0	59.21
2020-12-22	59.52	57.33	57.77	59.38	350100.0	58.82
2020-12-21	59.67	57.0	59.44	57.83	373200.0	57.29
2020-12-18	61.78	60.12	61.59	60.35	864200.0	59.78
2020-12-17	61.89	60.25	60.4	61.37	257000.0	60.79
2020-12-16	61.26	60.05	61.13	60.49	303600.0	59.92
2020-12-15	61.0	58.87	59.2	60.89	228100.0	60.32
2020-12-14	60.51	58.76	59.85	58.84	293900.0	58.29
2020-12-11	59.23	58.29	58.49	59.1	222400.0	58.55
2020-12-10	59.7	58.6	59.12	58.88	230100.0	58.33
2020-12-09	59.58	58.38	59.03	59.44	250900.0	58.88
2020-12-08	59.09	58.0	58.36	58.93	264100.0	58.38
2020-12-07	59.54	57.95	58.63	58.8	312300.0	58.25
2020-12-04	58.71	57.69	57.69	58.6	188500.0	58.05
2020-12-03	58.25	57.14	57.67	57.44	436200.0	56.9
2020-12-02	58.02	56.61	57.12	57.85	175800.0	57.31
2020-12-01	57.91	56.41	56.75	57.24	316600.0	56.7
2020-11-30	57.54	56.08	57.27	56.24	244900.0	55.71
2020-11-27	58.75	57.0	58.7	57.79	105700.0	57.25
2020-11-25	60.08	58.41	60.08	58.67	387000.0	58.12
2020-11-24	60.73	58.46	58.46	60.3	369900.0	59.73
2020-11-23	57.66	56.4	56.55	57.49	268100.0	56.95
2020-11-20	56.75	55.65	55.81	56.18	255900.0	55.65
2020-11-19	56.49	55.29	56.29	56.22	192000.0	55.69
2020-11-18	58.25	56.28	58.25	56.4	248400.0	55.87
2020-11-17	58.39	57.27	57.99	57.79	369100.0	57.25
2020-11-16	58.8	56.08	56.8	58.77	378800.0	58.22
2020-11-13	56.1	55.04	55.53	55.76	453400.0	55.24
2020-11-12	57.76	54.8	57.71	55.36	403600.0	54.23
2020-11-11	58.6	57.33	58.35	58.3	281500.0	57.11
2020-11-10	58.76	57.27	58.7	58.11	404200.0	56.92
2020-11-09	61.13	55.66	55.66	57.87	640700.0	56.69
2020-11-06	55.16	53.52	54.1	53.79	241600.0	52.69
2020-11-05	55.11	53.74	54.0	54.03	135300.0	52.93
2020-11-04	55.3	53.13	54.49	53.6	218300.0	52.5
2020-11-03	55.56	53.98	54.3	55.17	337500.0	54.04
2020-11-02	53.37	51.86	52.39	53.34	207800.0	52.25
2020-10-30	52.51	51.2	51.8	51.58	389100.0	50.53
2020-10-29	52.25	50.75	52.21	51.73	355500.0	50.67
2020-10-28	54.49	52.25	53.86	52.4	523600.0	51.33
2020-10-27	55.79	54.69	55.74	54.79	287600.0	53.67
2020-10-26	56.07	54.9	55.37	55.88	250600.0	54.74
2020-10-23	56.04	55.25	55.87	55.95	134900.0	54.81
2020-10-22	55.55	54.11	54.22	55.52	225900.0	54.38
2020-10-21	54.64	52.82	53.11	54.3	225700.0	53.19
2020-10-20	53.88	52.7	53.61	53.1	158600.0	52.01
2020-10-19	54.17	53.1	54.02	53.26	132400.0	52.17
2020-10-16	54.5	53.59	54.01	54.04	158700.0	52.94
2020-10-15	54.35	52.34	52.56	54.14	183300.0	53.03
2020-10-14	53.85	52.99	53.2	53.12	139300.0	52.03
2020-10-13	54.59	53.06	54.32	53.44	200700.0	52.35
2020-10-12	55.01	53.45	53.62	54.87	165400.0	53.75
2020-10-09	54.85	53.66	54.85	53.84	166600.0	52.74
2020-10-08	55.07	54.05	54.46	54.51	196900.0	53.4
2020-10-07	54.44	53.67	53.98	54.13	215600.0	53.02
2020-10-06	55.22	53.68	54.15	53.9	310000.0	52.8
2020-10-05	53.92	52.91	53.12	53.82	239700.0	52.72
2020-10-02	53.29	51.67	51.67	53.12	176500.0	52.03
2020-10-01	52.27	51.38	51.67	52.1	209200.0	51.03
2020-09-30	52.42	51.3	51.8	51.74	287000.0	50.68
2020-09-29	52.28	51.09	51.92	51.48	239500.0	50.43
2020-09-28	52.6	51.58	51.71	52.0	259600.0	50.94
2020-09-25	51.55	50.41	50.51	51.53	431100.0	50.48
2020-09-24	51.32	49.98	51.0	50.94	526700.0	49.9
2020-09-23	52.91	50.91	52.33	50.93	373200.0	49.89
2020-09-22	52.71	51.43	51.63	52.3	377300.0	51.23
2020-09-21	53.16	51.24	53.02	51.75	521800.0	50.69
2020-09-18	53.67	52.79	53.55	53.41	1220900.0	52.32
2020-09-17	53.25	51.71	52.27	53.22	433300.0	52.13
2020-09-16	52.74	51.37	51.37	52.55	534500.0	51.48
2020-09-15	52.58	51.39	51.83	51.58	348800.0	50.53
2020-09-14	51.92	50.81	50.83	51.58	340800.0	50.53
2020-09-11	50.95	50.02	50.55	50.75	346500.0	49.71
2020-09-10	52.01	49.91	52.0	50.36	510600.0	49.33
2020-09-09	53.96	52.03	53.4	52.1	371400.0	51.03
2020-09-08	53.74	52.38	53.74	53.1	295300.0	52.01
2020-09-04	54.68	52.9	54.68	53.78	229400.0	52.68
2020-09-03	55.46	53.77	54.8	54.13	234400.0	53.02
2020-09-02	54.55	53.27	53.27	54.45	267600.0	53.34
2020-09-01	53.64	52.94	53.64	53.27	314300.0	52.18
2020-08-31	54.42	53.61	53.61	53.96	305600.0	52.86
2020-08-28	54.33	52.98	54.33	54.05	285900.0	52.94
2020-08-27	54.38	53.3	53.48	53.79	240300.0	52.69
2020-08-26	54.75	52.54	54.0	53.02	343800.0	51.94
2020-08-25	55.24	54.0	55.24	54.71	227400.0	53.59
2020-08-24	55.04	53.84	54.65	55.03	172700.0	53.9
2020-08-21	54.65	53.6	54.38	54.28	233200.0	53.17
2020-08-20	55.55	54.54	54.82	54.63	191400.0	53.51
2020-08-19	55.9	55.23	55.9	55.26	190200.0	54.13
2020-08-18	56.41	55.51	56.27	55.58	222700.0	54.44
2020-08-17	57.13	56.1	56.89	56.22	256800.0	55.07
2020-08-14	57.3	56.12	56.91	56.9	223100.0	55.74
2020-08-13	57.83	56.8	57.79	57.39	236800.0	56.22
2020-08-12	59.41	58.54	59.24	58.86	208900.0	57.05
2020-08-11	60.86	58.45	60.26	58.66	311700.0	56.86
2020-08-10	61.32	59.71	60.76	59.81	239800.0	57.97
2020-08-07	60.53	58.03	58.08	60.46	278800.0	58.6
2020-08-06	58.69	57.36	57.75	58.25	253000.0	56.46
2020-08-05	60.7	57.28	60.43	57.83	486800.0	56.05
2020-08-04	60.9	59.35	59.63	59.9	405800.0	58.06
2020-08-03	59.74	58.0	59.31	59.69	387200.0	57.86
2020-07-31	59.58	58.22	58.93	59.3	312000.0	57.48
2020-07-30	59.61	58.63	59.03	59.54	236700.0	57.71
2020-07-29	59.98	58.56	59.34	59.81	297800.0	57.97
2020-07-28	59.61	57.29	57.29	58.96	215600.0	57.15
2020-07-27	58.64	57.18	58.58	57.53	293700.0	55.76
2020-07-24	60.55	58.65	59.94	58.88	215700.0	57.07
2020-07-23	60.12	59.14	59.63	59.61	285900.0	57.78
2020-07-22	60.42	57.96	58.4	60.05	367300.0	58.2
2020-07-21	59.58	58.45	58.56	58.87	337900.0	57.06
2020-07-20	60.01	58.1	59.79	58.12	242500.0	56.33
2020-07-17	60.52	59.49	59.72	60.1	207100.0	58.25
2020-07-16	60.18	59.1	59.19	59.38	267900.0	57.56
2020-07-15	61.22	59.05	60.08	59.08	386000.0	57.26
2020-07-14	59.76	58.4	58.93	59.15	252000.0	57.33
2020-07-13	59.97	58.17	58.75	58.96	434200.0	57.15
2020-07-10	58.75	56.5	56.5	58.6	391000.0	56.8
2020-07-09	56.55	54.61	55.91	56.28	617400.0	54.55
2020-07-08	56.64	55.23	56.02	56.27	420100.0	54.54
2020-07-07	56.63	54.93	55.11	56.45	650300.0	54.72
2020-07-06	57.79	54.88	56.84	55.52	271500.0	53.81
2020-07-02	56.49	55.41	56.35	55.94	280700.0	54.22
2020-07-01	55.84	54.36	54.51	55.36	232700.0	53.66
2020-06-30	55.07	54.07	54.57	54.61	278800.0	52.93
2020-06-29	54.62	52.82	53.12	54.58	282700.0	52.9
2020-06-26	53.38	51.6	52.67	52.48	558900.0	50.87
2020-06-25	53.79	52.15	53.78	53.0	262600.0	51.37
2020-06-24	54.08	52.74	53.51	53.84	306400.0	52.19
2020-06-23	55.59	53.3	55.59	54.26	282600.0	52.59
2020-06-22	55.54	53.38	54.45	54.71	366800.0	53.03
2020-06-19	57.13	54.37	56.57	54.48	791400.0	52.81
2020-06-18	56.45	55.24	55.88	56.31	301500.0	54.58
2020-06-17	58.46	56.02	57.95	56.48	421500.0	54.74
2020-06-16	61.0	57.59	60.27	57.95	415800.0	56.17
2020-06-15	58.87	55.57	56.07	58.41	297300.0	56.61
2020-06-12	59.37	56.21	59.09	57.73	315700.0	55.96
2020-06-11	60.56	56.86	60.0	57.29	368400.0	55.53
2020-06-10	63.3	61.93	62.96	62.12	394300.0	60.21
2020-06-09	63.63	61.57	62.76	63.19	373800.0	61.25
2020-06-08	64.36	63.09	63.31	63.66	387600.0	61.7
2020-06-05	64.9	62.08	62.3	62.88	531000.0	60.95
2020-06-04	60.66	59.0	60.56	60.57	300700.0	58.71
2020-06-03	61.91	60.68	60.68	61.09	395500.0	59.21
2020-06-02	60.27	59.24	59.78	59.89	471100.0	58.05
2020-06-01	60.03	58.06	58.06	59.2	682400.0	57.38
2020-05-29	58.99	56.37	56.66	58.73	536200.0	56.93
2020-05-28	59.27	57.23	59.27	57.46	450700.0	55.69
2020-05-27	58.42	56.65	56.9	58.21	527000.0	56.42
2020-05-26	56.13	54.99	54.99	55.42	438900.0	53.72
2020-05-22	53.83	52.83	53.58	53.49	328500.0	51.85
2020-05-21	54.63	53.35	53.65	53.43	429800.0	51.79
2020-05-20	54.36	53.06	53.45	54.04	322500.0	52.38
2020-05-19	53.84	52.59	53.08	52.63	318500.0	51.01
2020-05-18	54.03	51.48	51.5	53.49	872800.0	51.85
2020-05-15	49.83	48.73	49.73	49.6	1133600.0	48.08
2020-05-14	50.5	48.22	50.5	50.01	688400.0	48.47
2020-05-13	52.36	50.59	52.35	51.92	396700.0	49.73
2020-05-12	54.4	52.66	54.3	52.68	326700.0	50.45
2020-05-11	55.0	52.8	55.0	54.27	407500.0	51.98
2020-05-08	55.96	53.82	54.15	55.78	385500.0	53.42
2020-05-07	54.12	52.46	52.79	52.95	385000.0	50.71
2020-05-06	57.29	52.04	56.62	52.23	626900.0	50.02
2020-05-05	58.05	56.01	56.58	56.55	355100.0	54.16
2020-05-04	55.59	54.26	55.4	55.54	387100.0	53.19
2020-05-01	56.46	55.23	56.43	55.65	310000.0	53.3
2020-04-30	60.52	57.43	60.52	57.56	458000.0	55.13
2020-04-29	62.92	60.59	61.56	61.4	414900.0	58.8
2020-04-28	61.37	59.36	60.04	60.27	408100.0	57.72
2020-04-27	59.22	57.96	57.98	58.61	476800.0	56.13
2020-04-24	57.46	56.26	56.67	57.34	362600.0	54.92
2020-04-23	57.0	55.5	55.85	56.57	420400.0	54.18
2020-04-22	57.03	55.18	57.01	55.78	600300.0	53.42
2020-04-21	56.27	53.29	53.88	55.95	540600.0	53.59
2020-04-20	57.6	54.48	57.6	54.67	511000.0	52.36
2020-04-17	58.64	56.43	57.81	58.35	580300.0	55.88
2020-04-16	57.95	55.71	57.4	56.39	478500.0	54.01
2020-04-15	59.67	57.03	59.65	57.52	375300.0	55.09
2020-04-14	62.04	59.19	61.58	61.04	315200.0	58.46
2020-04-13	61.38	59.02	61.08	59.87	412100.0	57.34
2020-04-09	63.35	60.43	61.47	61.88	518900.0	59.26
2020-04-08	60.98	58.13	59.0	60.55	343400.0	57.99
2020-04-07	61.57	58.04	60.3	58.46	393700.0	55.99
2020-04-06	59.76	56.17	56.25	59.31	310900.0	56.8
2020-04-03	56.65	53.69	56.02	54.51	435300.0	52.21
2020-04-02	58.19	54.48	54.94	56.6	565500.0	54.21
2020-04-01	59.26	55.84	57.88	56.82	511800.0	54.42
2020-03-31	62.9	59.84	61.61	60.68	438200.0	58.12
2020-03-30	64.05	60.89	63.02	62.49	462800.0	59.85
2020-03-27	64.99	60.07	60.37	61.93	501000.0	59.31
2020-03-26	63.22	57.82	57.86	62.32	483200.0	59.69
2020-03-25	59.6	52.95	56.72	57.5	485000.0	55.07
2020-03-24	57.23	51.33	54.13	57.01	515000.0	54.6
2020-03-23	55.04	50.01	54.13	52.24	515500.0	50.03
2020-03-20	64.44	53.17	63.8	54.71	880400.0	52.4
2020-03-19	64.75	57.74	61.07	63.65	441200.0	60.96
2020-03-18	67.06	59.56	62.98	61.41	522600.0	58.81
2020-03-17	67.28	55.33	56.54	67.17	736800.0	64.33
2020-03-16	61.27	54.4	60.14	55.28	523400.0	52.94
2020-03-13	66.0	60.5	65.57	65.01	438700.0	62.26
2020-03-12	65.0	60.24	64.67	62.61	526100.0	59.96
2020-03-11	73.57	68.6	73.57	69.55	378700.0	66.61
2020-03-10	75.88	71.9	74.65	75.47	606500.0	72.28
2020-03-09	74.78	71.03	72.5	73.72	639200.0	70.6
2020-03-06	76.67	71.96	73.36	76.21	376400.0	72.99
2020-03-05	76.34	74.09	75.62	75.31	256500.0	72.13
2020-03-04	77.39	74.22	74.49	77.05	242000.0	73.79
2020-03-03	76.57	73.43	74.39	73.69	440100.0	70.58
2020-03-02	74.47	69.2	69.36	74.39	499000.0	71.25
2020-02-28	72.2	67.99	71.96	68.99	656800.0	66.07
2020-02-27	76.24	73.15	75.89	73.22	398700.0	70.13
2020-02-26	78.2	76.24	77.68	76.27	275700.0	73.05
2020-02-25	79.15	77.14	79.15	77.38	314100.0	74.11
2020-02-24	79.54	78.58	79.14	79.18	277900.0	75.83
2020-02-21	80.92	79.79	79.88	79.81	258500.0	76.44
2020-02-20	80.42	79.09	79.95	79.65	312800.0	76.28
2020-02-19	81.57	80.16	81.09	80.21	213100.0	76.82
2020-02-18	82.22	81.35	81.52	81.36	261500.0	77.92

名前	Allete Inc.
ティッカー	ALE
国	United States
上場年	nan
セクター	Public Utilities

Allete Inc.のデータ

Allete Inc.の基本情報

Allete Inc.の過去1年の値動き