ALLETE, Inc. (ALE)     Sec: Utilities Ind: DiversifiedUtilities
Peak: -2.91%   12m: 15.76%   6m: 8.27%   ytd: 14.77%   div: 2.71%   beta: 0.322   alpha: 0.134   s: 2.059 (91.36)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1686.1885.686.2385.4600147,1100.3220.1342.059
2019-10-158786.2487.4485.7600429,4000.3210.1422.101
2019-10-1487.1586.8487.3186.4200315,8910.3230.152.104
2019-10-1187.1787.1787.6886.5900315,1840.3260.1462.167
2019-10-1086.0886.778785.500275,8000.3270.1492.179
2019-10-0986.2185.9986.3385.1300197,4100.3260.1482.17
2019-10-0886.5285.7586.7785.3800164,2860.3260.1472.114
2019-10-0787.1586.6787.1586.5400141,8390.3230.1472.203
2019-10-0486.0187.1287.1285.9500118,6990.3260.1362.227
2019-10-0386.3485.9986.6785.800168,4700.3240.1312.186
2019-10-0287.1986.1687.1985.6400165,3470.3240.132.212
2019-10-0187.487.1287.586.7500177,7780.3250.1272.309
2019-09-3087.4887.4188.2687.3100236,0000.3240.1262.396
2019-09-278887.688.0486.9200190,1950.3230.1222.379
2019-09-2688.2888.0188.687.6600384,7300.3240.122.379
2019-09-2587.9288.1788.2987.0700230,4520.3240.1182.383
2019-09-2487.7287.6188.2587.4300229,0560.3250.1192.34
2019-09-2387.1187.2588.0887.1100203,6470.3310.1242.325
2019-09-2087.0587.2987.8686.6400515,0750.3310.1242.301
2019-09-1987.5787.1487.5986.7900166,3340.3310.1242.275
2019-09-1887.0486.7987.3886.0900142,5750.3290.1292.254
2019-09-1786.4286.6187.3686.1300161,0600.3320.1342.221
2019-09-1687.0986.5287.2986.2900199,6760.3320.1322.207
2019-09-1387.0487.0787.7686.7700218,6520.3360.1292.235
2019-09-1287.5887.1987.9786.5500275,3000.3370.1312.218
2019-09-1185.1187.1387.3583.5900289,5210.3550.1162.152
2019-09-1084.7685.0785.0883.9300237,7640.3520.1092.105
2019-09-0984.7684.7184.984.0400166,7010.3520.1092.074
2019-09-0685.8985.0885.9484.9300153,4290.3530.1162.063
2019-09-0586.7785.7386.8585.5700125,9540.3540.1252.082
2019-09-0486.9587.0587.3886.5500149,8660.3590.1332.169
2019-09-0385.5486.5886.685.3200210,0210.3580.1352.103
2019-08-3085.5985.7386.1685.1600145,8320.3610.1262.085
2019-08-2985.3685.4685.5384.7400124,1000.3610.1282.056
2019-08-2885.2684.6585.4484.5500164,5070.3610.1192.031
2019-08-2786.0785.1886.3485.0800183,8000.3620.1242.065
2019-08-2684.4285.885.8984.2700253,4000.3620.1242.108
2019-08-2385.7384.0386.1283.8600198,2800.3580.1132.024
2019-08-2285.7885.6786.1285.0900122,8740.3530.1212.088
2019-08-2185.4485.7885.9185.100122,8350.3530.1172.103
2019-08-2085.985.4485.985.190094,6780.3540.1242.099
2019-08-1985.2385.6486.0484.700101,3510.3540.1272.092
2019-08-1684.4685.185.383.2800122,5000.3550.1212.115
2019-08-1583.6584.4184.6783.2800153,6050.3540.1152.095
2019-08-1484.4783.5884.5283.340.5880174,4000.3530.112.074
2019-08-1383.8884.3284.5283.6600150,3000.3550.1122.093
2019-08-1284.9284.0185.2783.850077,8000.3550.1132.099
2019-08-0985.7684.9986.0884.8600196,7000.3530.1172.13
2019-08-0884.7785.9186.2384.1400242,0000.3520.1192.155
2019-08-0784.4684.6285.2183.1500202,5000.3450.112.138
2019-08-0684.0584.5184.6783.1900181,1000.3450.1082.141
2019-08-0584.2784.4185.2783.7400453,3000.3450.1012.126
2019-08-0285.3684.5286.0784.4300188,0000.3510.0972.155
2019-08-0185.6185.9587.7785.400285,9000.3490.1032.163
2019-07-3186.5486.3587.9786.2300281,9000.3490.1082.239
2019-07-3086.2986.586.8685.8400182,7000.3490.1072.197
2019-07-2986.3486.6486.785.8600165,7000.3490.1042.17
2019-07-2685.185.9986.0384.8300164,5000.350.0982.122
2019-07-2585.0784.9385.6684.600196,2000.3490.0922.127
2019-07-2485.0585.2485.3884.100248,6000.350.0992.113
2019-07-2385.1484.9785.384.4900156,5000.350.0992.092
2019-07-2285.7384.9785.7384.5500135,7000.350.0982.074
2019-07-1986.4885.3386.985.300133,8000.350.0992.089
2019-07-1885.9786.7786.9685.5700154,4000.3480.1052.138
2019-07-1786.2585.9386.7185.8800155,9000.3480.1042.141
2019-07-1685.9986.1386.5885.400262,1000.3460.0992.112
2019-07-1586.486.2886.6885.7400152,7000.3460.1022.119
2019-07-1286.286.2686.7885.6100212,1000.3440.0982.135
2019-07-1185.7486.3986.4185.3900291,2000.3440.0992.097
2019-07-1085.8185.8386.5185.6800192,7000.3450.0982.037
2019-07-0985.6885.6286.2685.2500238,6000.3460.0912.023
2019-07-0885.5785.7186.3484.9800218,2000.3450.0892.011
2019-07-0584.9585.4785.4883.8600171,5000.3440.0922.022
2019-07-0384.1385.4285.5984.1300184,8000.3440.0912.012
2019-07-0282.6484.0184.0382.5800169,7000.3470.0931.944
2019-07-0182.982.4283.0581.8100297,9000.3470.0871.843
2019-06-2881.6382.6382.7981.4600777,7000.3490.0891.849
2019-06-2781.7781.5582.180.9300655,6000.3440.0891.833
2019-06-2683.5981.5883.5981.5700222,3000.3350.0961.873
2019-06-2583.8983.6984.1683.4700264,0000.3350.1081.964
2019-06-2484.5283.7684.5783.7100177,4000.3360.1031.979
2019-06-2184.5484.3284.683.800335,0000.3360.1052.025
2019-06-2085.2185.2185.4984.5300217,1000.3360.1122.065
2019-06-1983.7384.7184.9783.5800127,3000.3360.1122.045
2019-06-1884.3983.8184.4783.120099,5000.3360.1112.051
2019-06-1784.4784.0484.583.5300154,7000.3380.1082.111
2019-06-1484.0584.3484.5583.200142,7000.3370.1142.111
2019-06-1384.3184.1484.4183.4800126,7000.3370.1132.124
2019-06-1283.8784.0984.3383.8100165,4000.3370.1142.101
2019-06-1184.283.5784.283.3200194,7000.3370.1152.062
2019-06-1084.2784.1184.4183.4700149,0000.3380.1212.028
2019-06-0785.284.485.9284.3900140,5000.3380.1252.035
2019-06-0684.6184.6784.8583.7500239,5000.340.1292.024
2019-06-0582.3184.384.4582.3100199,4000.3390.1362.018
2019-06-0482.1982.1982.7580.1400186,4000.3350.1271.996
2019-06-0381.8582.0782.380.7300215,8000.3380.131.989
2019-05-3180.1581.3281.4679.9700199,2000.3380.1281.938
2019-05-3080.7280.2381.2679.7400221,5000.3440.1241.875
2019-05-2981.0380.5381.2980.3300341,6000.3440.1311.896
2019-05-2882.0781.0682.1980.9900191,4000.3440.1351.897
2019-05-2482.281.9282.7781.8800139,7000.3470.1441.912
2019-05-2381.882.1282.1381.4900186,2000.3480.1411.955
2019-05-2281.4381.9182.0381.1400186,0000.3490.141.965
2019-05-2181.2881.3781.9781.0300139,2000.3490.1391.985
2019-05-2081.4381.2782.1781.0700128,6000.350.1331.984
2019-05-1780.9381.548280.9300186,1000.3550.1241.986
2019-05-1680.4281.1781.8780.4100127,1000.3550.1211.933
2019-05-1580.7380.7681.2480.5100155,6000.3550.121.941
2019-05-1481.6880.7981.6880.650.5880150,8000.3550.1221.923
2019-05-1380.3481.8381.9180.3400201,2000.3570.1281.962
2019-05-1080.0281.0181.0379.4700142,8000.3650.1191.918
2019-05-0979.7980.0180.3179.2100136,8000.3650.1181.872
2019-05-0881.1479.6981.1479.5800169,2000.3640.1111.829
2019-05-0781.7681.0582.0380.7400188,1000.3630.1141.847
2019-05-0680.8981.8382.0480.7700321,0000.3590.1241.947
2019-05-0379.3980.980.9479.0600264,2000.360.1211.882
2019-05-0279.1279.1880.1877.8800223,6000.3580.1181.827
2019-05-0180.279.2880.279.200168,7000.3580.121.768
2019-04-3079.1480.3180.5478.600287,7000.3550.1261.789
2019-04-2979.279.0679.3178.0500237,3000.3550.1241.77
2019-04-2679.3779.2780.0878.900162,3000.3550.1291.741
2019-04-2578.778.9379.2278.1800126,6000.3550.1291.752
2019-04-2478.7878.9379.5978.6500127,6000.3550.1311.754
2019-04-2378.4578.6279.1678.3900206,9000.3560.1241.742
2019-04-2278.3278.3578.5977.7600143,6000.3560.1161.71
2019-04-1879.0478.4279.2678.2500131,8000.3560.1141.732
2019-04-1779.0678.6879.2778.5900127,2000.3570.1181.748
2019-04-1680.6279.0681.0978.9900187,4000.3560.1241.746
2019-04-1580.480.6781.0180.3300148,7000.3560.1331.832
2019-04-1280.0480.480.5579.3800197,9000.3560.1311.834
2019-04-1180.0880.2180.4579.8200232,6000.3560.1321.825
2019-04-1081.2379.9981.7479.8300337,0000.3560.1341.801
2019-04-0981.4280.9981.4980.8100129,2000.3570.1421.808
2019-04-0882.0281.2482.0281.100141,6000.3540.1471.797
2019-04-0581.1582.2182.2780.900106,3000.3530.151.87
2019-04-0481.1281.0581.1880.3900162,5000.3590.1311.814
2019-04-0380.5380.7681.1879.6700221,1000.3590.131.788
2019-04-0280.8280.4780.8279.8900156,2000.3590.1271.772
2019-04-0181.0880.6881.0880.2300234,5000.3580.131.776
2019-03-2980.9181.0881.280.2200210,9000.3580.1231.777
2019-03-2881.6680.8382.1280.1700110,3000.3580.1221.806
2019-03-2782.1181.6482.1180.9900196,1000.3590.1241.831
2019-03-2681.4482.1682.4681.1700189,4000.3580.1281.855
2019-03-2581.3481.5381.8680.6800247,7000.3560.131.804
2019-03-2281.281.0882.2280.9800214,0000.3570.1251.811
2019-03-2180.381.1981.7880.300208,0000.3590.1211.82
2019-03-2080.7880.3181.1780.1900330,1000.3570.1161.847
2019-03-1981.980.6881.9680.3700207,3000.3590.1251.85
2019-03-1882.2581.9982.6581.5400132,9000.360.1361.878
2019-03-1582.182.2782.7981.6200390,5000.3610.1381.912
2019-03-1482.1481.6182.2981.5300200,3000.360.1351.897
2019-03-1382.6982.0782.8281.9500230,8000.3540.1311.921
2019-03-1282.3182.6683.0882.1600153,8000.3560.1361.974
2019-03-1181.4182.3182.3880.9200398,3000.3570.1391.977
2019-03-0881.8281.3782.3680.9500251,0000.3530.1391.922
2019-03-0781.281.4781.9481.1200217,9000.3530.1431.933
2019-03-0680.4780.8781.0380.0500223,3000.3560.1441.926
2019-03-0581.4580.582.3480.4200175,6000.3580.1481.893
2019-03-0480.8281.8881.9380.3500312,0000.3580.161.915
2019-03-0180.1380.5480.7479.2800216,5000.3480.1451.909
2019-02-2880.3479.9280.8679.8900278,5000.3460.1481.859
2019-02-2780.1880.480.7879.4400199,1000.3470.1391.898
2019-02-2680.7280.3781.7980.2800172,6000.3460.1371.886
2019-02-2581.0880.4481.2580.1600218,4000.3470.1441.856
2019-02-2280.7481.1681.3179.8700211,2000.3460.151.875
2019-02-2179.1780.280.3478.5600262,8000.3460.1481.82
2019-02-2078.8479.179.2578.5400275,2000.3470.1381.757
2019-02-1978.378.7779.1278.2400368,2000.3450.1461.775
2019-02-1577.2978.2879.2277.200377,5000.3390.1391.756
2019-02-1475.1176.8677.5174.60.5880361,4000.3330.131.787
2019-02-1375.2375.5175.874.700140,0000.3320.1211.745
2019-02-1275.4875.3176.047500195,6000.3340.1191.793
2019-02-1176.3275.4976.7174.9100371,8000.3360.1131.803
2019-02-0875.5477.677.9575.5400419,4000.3360.1311.919
2019-02-0774.1375.5175.5774.100148,5000.3330.1241.849
2019-02-0674.6474.2674.6473.7400138,1000.3360.1181.804
2019-02-0574.0974.5174.773.800142,5000.3350.1121.817
2019-02-0473.4874.1774.1872.9500298,7000.3350.1141.782
2019-02-0175.2473.875.3773.2500212,9000.330.1191.718
2019-01-3173.975.2975.3973.5100363,7000.330.1311.742
2019-01-3073.1373.8373.9772.8900134,0000.3320.1281.716
2019-01-2973.0773.2773.6372.8600136,6000.3330.1341.729
2019-01-2873.1372.7873.4172.2800140,8000.3310.1361.709
2019-01-2574.7873.2774.9873.0100285,1000.3350.1441.725
2019-01-2474.7475.1875.2873.8700123,5000.3420.1521.784
2019-01-2373.4674.6674.6973.4600143,3000.3490.1561.708
2019-01-2273.4973.4374.4772.3300261,9000.3460.1411.672
2019-01-1873.6273.6674.4473.2600220,3000.3480.1371.696
2019-01-1772.8973.6873.872.8900252,9000.350.1461.727
2019-01-1672.5372.9973.3972.2200255,1000.3530.1391.701
2019-01-1571.672.7773.0671.600146,7000.3530.1391.696
2019-01-1472.8771.5972.8770.9400208,2000.350.1351.634
2019-01-1173.4573.2373.5772.6800176,3000.3460.1391.691
2019-01-1072.3873.4273.5172.0600205,6000.3460.1471.67
2019-01-0973.7772.2574.2872.0900255,8000.3430.1441.661
2019-01-0872.6574.0674.2472.3200190,2000.3450.1541.755
2019-01-0772.5672.3972.871.7500199,3000.3390.151.671
2019-01-0471.8272.973.1171.7800248,0000.3410.1541.703
2019-01-0371.9271.9172.4771.400241,7000.3450.1461.652
2019-01-0274.1271.974.1271.3200303,5000.3510.1381.652
2018-12-3174.0974.5874.6573.200205,2000.3510.1551.718
2018-12-2873.7174.17573.3400217,5000.350.1531.688
2018-12-2772.2873.7773.8171.4700296,2000.350.1521.666
2018-12-2672.1872.6973.1470.8700333,7000.3480.1461.627
2018-12-2476.1472.1176.1472.0200133,9000.3590.1491.594
2018-12-2176.3575.8978.5475.7200843,0000.3380.1741.745
2018-12-2075.4176.4677.4174.6600247,4000.3370.1721.761
2018-12-1975.7675.4976.9874.9800155,7000.3460.161.791
2018-12-1876.6475.4577.1775.3100253,2000.3430.1641.762
2018-12-1779.2676.3679.2776.0600333,7000.3470.1741.825
2018-12-1479.1979.0579.578.5500194,1000.3370.1921.953
2018-12-1378.8279.2579.7978.5400178,8000.3390.1911.989
2018-12-1279.5278.9579.9278.8300203,2000.3410.1871.991
2018-12-1179.2579.1479.7878.5600317,4000.340.1832.028
2018-12-1078.2979.0379.2577.5100334,0000.3410.1811.991
2018-12-0778.8679.2979.9678.6300219,9000.340.1861.977
2018-12-0678.7179.1379.1577.3100325,4000.3430.1861.96
2018-12-0480.7678.481.0478.1800438,1000.3520.191.968
2018-12-0379.1680.5580.678.2400203,7000.3460.1912.049
2018-11-3078.3679.6379.8478.300281,9000.3520.1751.998
2018-11-2978.5878.3979.1677.8600279,8000.3470.1671.913
2018-11-2877.7178.4878.5877.400252,9000.3480.1661.918
2018-11-2777.1577.5177.8276.7900194,3000.3460.1671.885
2018-11-2677.4677.1577.5676.6800190,1000.3460.1641.858
2018-11-2377.3477.3277.8376.710073,6000.3480.1641.851
2018-11-2178.2577.378.4876.9900201,3000.3490.1591.848
2018-11-2078.4378.5779.278.3100214,3000.350.1691.907
2018-11-1977.9778.3978.8277.3700205,4000.3530.171.903
2018-11-1677.0878.2678.3777.0800301,2000.3510.1631.899
2018-11-1575.7676.8376.9775.1600231,7000.3510.1531.835
2018-11-1475.7476.1176.6575.220.560219,3000.3560.1581.802
2018-11-1375.6375.9676.274.9100156,6000.3570.1551.813
2018-11-1274.4275.4476.3674.1300180,0000.3630.1451.789
2018-11-0974.374.6675.4174.300234,7000.3690.1451.728
2018-11-0874.3674.5174.7173.4400274,5000.3710.1491.719
2018-11-0773.7774.1474.1772.6700211,1000.3690.1511.721
2018-11-0672.9473.3973.5772.7200179,6000.3680.1371.643
2018-11-0571.497373.3271.4900378,6000.3680.1351.648
2018-11-0272.7171.4972.8770.6800262,5000.3650.1331.564
2018-11-0171.4172.4572.8671.1600371,7000.3640.1431.656
2018-10-3173.6471.8973.6471.5300340,4000.3630.1421.601
2018-10-3073.7673.8874.2273.2700219,9000.370.1571.646
2018-10-2973.4673.3974.3872.9800196,9000.370.1531.609
2018-10-2674.3973.2674.3972.7700123,0000.3650.1441.611
2018-10-2574.8574.2174.8573.0800210,9000.3620.1541.637
2018-10-247475.4575.8773.7100450,6000.3710.1651.719
2018-10-2374.4273.7674.673.5900297,1000.3890.141.65
2018-10-2274.9174.4875.3874.2800217,1000.3860.1411.695
2018-10-1973.6174.875.2473.6100242,4000.3870.1391.741
2018-10-1874.1473.8274.5273.2200178,4000.3870.1341.697
2018-10-1773.7274.0974.1873.2900323,7000.3880.1241.73
2018-10-1672.8873.9474.0672.5800223,7000.3890.1271.781
2018-10-1572.8572.6373.3972.4900233,5000.3860.1261.761
2018-10-1273.4272.9273.4272.2100304,7000.3860.1261.728
2018-10-1175.2373.4175.2573.3500233,8000.390.1311.735
2018-10-1074.9475.276.3674.9400327,5000.3820.1411.841
2018-10-0974.1275.1975.374.1200291,5000.3920.1311.898
2018-10-0873.7374.1574.7673.5400144,7000.3960.1321.866
2018-10-0572.3373.5473.8472.3300139,9000.3960.131.847
2018-10-0472.2972.2672.4971.400349,4000.40.1181.773
2018-10-0373.1372.5273.7172.1500132,7000.4030.1211.781
2018-10-0272.2273.1273.2972.2200122,4000.4030.1251.749
2018-10-0172.7872.0172.7971.900170,3000.4030.1141.703
2018-09-2872.0772.8772.8872.0700197,0000.410.1241.774
2018-09-2771.4871.8672.3471.3900136,2000.410.1121.725
2018-09-2672.4971.4372.6371.300154,1000.4050.1141.681
2018-09-2573.3172.2373.3172.1500168,1000.4030.1251.744
2018-09-2474.573.3474.5673.2200204,2000.4010.1371.768
2018-09-2173.7474.6675.1373.5400604,8000.3990.1481.822
2018-09-2072.773.9474.0572.0200320,1000.40.1441.824
2018-09-1974.972.7274.972.1600242,1000.3980.1391.79
2018-09-1874.4274.8275.1173.6700281,7000.40.1491.857
2018-09-1773.8674.2874.3973.5700244,1000.3990.151.912
2018-09-1473.2273.6573.8772.800289,5000.4010.1481.914
2018-09-1373.3573.573.7573.0500338,7000.40.1461.903
2018-09-1273.2773.2973.5272.8600205,0000.40.1451.916
2018-09-1173.6173.2373.8473.100217,6000.4010.1481.911
2018-09-1073.6573.5973.9373.2900183,1000.4020.1511.908
2018-09-0773.8473.4474.0773.2800230,9000.3990.1541.926
2018-09-0674.0674.1974.4973.7600279,6000.4040.1621.964
2018-09-0573.4474.0574.1573.2400455,8000.4040.161.969
2018-09-0473.2173.2773.5472.9400407,5000.4050.1561.922
2018-08-3173.5472.9473.6672.6800616,3000.4050.1541.875
2018-08-3073.4473.5473.6773.1800335,8000.4190.1471.872
2018-08-2973.0473.3973.4872.4800452,0000.4190.1471.837
2018-08-2873.3572.6673.3572.3500276,7000.4180.1451.798
2018-08-2774.3873.2574.3873.0200219,5000.4150.1471.854
2018-08-2474.3174.2274.3873.4600295,7000.4170.1531.874
2018-08-2374.9774.2175.0173.9300289,0000.4270.141.861
2018-08-2276.1374.9376.2774.5700144,5000.4480.1291.906
2018-08-2176.2176.2576.2775.5200169,9000.4490.1361.969
2018-08-2076.8176.2977.1376.2600105,8000.4470.1381.94
2018-08-1776.2976.7177.1676.2900168,9000.4460.1431.97
2018-08-1675.5676.3976.5275.2900156,1000.4470.1391.904
2018-08-157675.6176.4975.0700136,5000.4460.1381.818
2018-08-1474.9475.876.374.940.560207,0000.4470.1411.755
2018-08-1374.6874.8274.9374.2700129,8000.4450.1381.684
2018-08-1074.8374.575.7974.500144,3000.4460.1391.662
2018-08-0974.1474.8475.0273.9800217,1000.4430.1441.678


Copyright (c) 2005 - 2019 by Lukasz Tomicki