Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.38 -0.42 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.67 19.56 18.67 19.39 29,667 +0.70(+3.73%)
Jan 30, 2023 18.66 19.08 18.57 18.70 37,927 -0.17(-0.90%)
Jan 27, 2023 19.80 19.80 18.70 18.86 36,013 +0.02(+0.10%)
Jan 26, 2023 19.12 20.07 18.62 18.85 180,180 -2.36(-11.11%)
Jan 25, 2023 21.29 21.29 20.89 21.20 18,561 -0.23(-1.06%)
Jan 24, 2023 21.56 21.56 21.31 21.43 16,612 -0.22(-1.00%)
Jan 23, 2023 21.53 21.64 21.24 21.64 21,343 +0.15(+0.70%)
Jan 20, 2023 21.33 21.49 20.00 21.49 23,452 +0.35(+1.65%)
Jan 19, 2023 21.32 21.32 20.90 21.15 22,716 -0.39(-1.79%)
Jan 18, 2023 21.96 22.18 21.46 21.53 10,889 -0.41(-1.89%)
Jan 17, 2023 22.14 22.29 21.81 21.95 18,830 -0.24(-1.10%)
Jan 13, 2023 22.01 22.41 21.97 22.19 21,188 +0.00(+0.00%)
Jan 12, 2023 22.10 22.32 22.10 22.19 25,633 +0.09(+0.43%)
Jan 11, 2023 22.01 22.17 21.76 22.10 19,295 +0.25(+1.16%)
Jan 10, 2023 21.28 21.95 21.28 21.84 26,236 +0.36(+1.67%)
Jan 09, 2023 21.72 21.72 21.41 21.48 14,314 -0.17(-0.78%)
Jan 06, 2023 21.23 21.66 20.91 21.65 19,895 +0.74(+3.56%)
Jan 05, 2023 21.21 21.21 20.86 20.91 15,873 -0.40(-1.86%)
Jan 04, 2023 21.42 21.66 21.20 21.31 26,340 +0.08(+0.40%)
Jan 03, 2023 22.13 22.13 21.15 21.22 48,841 -0.78(-3.55%)
Dec 30, 2022 21.67 22.19 21.67 22.00 69,337 +0.20(+0.91%)
Dec 29, 2022 21.55 21.89 21.55 21.80 41,814 +0.32(+1.49%)
Dec 28, 2022 21.48 21.57 21.34 21.48 22,251 -0.02(-0.09%)
Dec 27, 2022 22.08 22.08 21.32 21.50 46,728 -0.44(-2.02%)
Dec 23, 2022 21.76 22.08 21.76 21.95 14,411 +0.16(+0.73%)
Dec 22, 2022 21.74 21.89 21.62 21.79 27,190 -0.14(-0.64%)
Dec 21, 2022 21.72 22.17 21.71 21.93 32,139 +0.37(+1.74%)
Dec 20, 2022 21.44 21.59 21.43 21.55 24,132 +0.05(+0.22%)
Dec 19, 2022 21.53 21.71 21.33 21.51 42,237 -0.02(-0.09%)
Dec 16, 2022 21.49 21.55 20.97 21.53 183,863 +0.16(+0.74%)
Dec 15, 2022 21.44 21.51 21.25 21.37 29,593 -0.28(-1.30%)
Dec 14, 2022 21.96 22.06 21.43 21.65 35,704 -0.36(-1.66%)
Dec 13, 2022 22.12 22.59 21.20 22.01 90,591 +0.18(+0.81%)
Dec 12, 2022 21.70 21.89 21.70 21.83 20,020 +0.19(+0.86%)
Dec 09, 2022 21.62 21.73 21.52 21.65 18,348 -0.04(-0.17%)
Dec 08, 2022 21.63 21.84 21.41 21.68 14,018 +0.12(+0.56%)
Dec 07, 2022 21.78 21.78 21.40 21.56 19,041 +0.02(+0.09%)
Dec 06, 2022 21.30 21.67 20.98 21.54 100,306 +0.18(+0.83%)
Dec 05, 2022 21.52 21.52 21.01 21.37 22,467 -0.32(-1.47%)
Dec 02, 2022 21.82 21.88 21.57 21.68 36,471 -0.30(-1.36%)
Dec 01, 2022 22.27 22.33 21.76 21.98 20,050 -0.14(-0.63%)
Nov 30, 2022 21.88 22.28 21.51 22.12 40,189 +0.29(+1.33%)
Nov 29, 2022 21.96 22.19 21.66 21.83 17,954 -0.14(-0.64%)
Nov 28, 2022 21.83 22.02 21.79 21.97 17,078 +0.04(+0.17%)
Nov 25, 2022 22.23 22.23 21.94 21.94 3,710 -0.18(-0.80%)
Nov 23, 2022 22.01 22.33 21.98 22.11 16,447 +0.09(+0.42%)
Nov 22, 2022 22.08 22.31 21.76 22.02 13,039 +0.13(+0.60%)
Nov 21, 2022 21.96 22.00 21.69 21.89 16,583 +0.06(+0.26%)
Nov 18, 2022 22.07 22.07 21.51 21.83 30,323 +0.18(+0.82%)
Nov 17, 2022 21.24 21.80 21.24 21.66 24,105 +0.14(+0.65%)
Nov 16, 2022 21.53 21.62 21.25 21.52 20,659 -0.02(-0.09%)
Nov 15, 2022 21.65 21.68 21.37 21.53 25,710 +0.04(+0.17%)
Nov 14, 2022 21.68 21.73 21.31 21.50 24,767 -0.24(-1.12%)
Nov 11, 2022 22.42 22.44 21.23 21.74 47,349 -0.65(-2.92%)
Nov 10, 2022 20.70 22.39 20.66 22.39 66,539 +2.04(+10.01%)
Nov 09, 2022 20.24 20.46 19.83 20.36 161,213 +0.07(+0.37%)
Nov 08, 2022 20.29 20.33 20.11 20.28 29,251 -0.01(-0.05%)
Nov 07, 2022 20.48 20.48 20.09 20.29 21,715 +0.00(+0.00%)
Nov 04, 2022 19.81 20.37 19.81 20.29 24,780 +0.48(+2.41%)
Nov 03, 2022 20.11 20.11 19.73 19.81 17,415 -0.40(-1.99%)
Nov 02, 2022 20.59 20.12 20.22 27,879 -0.36(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.