Alerus Financial Corp (NQ: ALRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	18.32	18.50	18.19	18.38	27,480	-0.22(-1.18%)
Jun 13, 2024	18.52	18.73	18.06	18.60	51,257	+0.08(+0.43%)
Jun 12, 2024	19.07	19.07	18.43	18.52	75,198	-0.02(-0.11%)
Jun 11, 2024	18.19	18.56	17.90	18.54	135,335	+0.19(+1.02%)
Jun 10, 2024	18.49	18.49	18.27	18.35	28,814	-0.22(-1.17%)
Jun 07, 2024	18.68	18.80	18.38	18.57	52,260	-0.24(-1.26%)
Jun 06, 2024	19.07	19.08	18.71	18.81	31,990	-0.19(-0.99%)
Jun 05, 2024	19.02	19.24	18.74	19.00	68,118	+0.03(+0.16%)
Jun 04, 2024	18.85	19.16	18.83	18.97	64,045	-0.09(-0.47%)
Jun 03, 2024	19.35	19.35	18.85	19.06	52,321	-0.08(-0.41%)
May 31, 2024	19.07	19.31	18.90	19.13	45,677	+0.16(+0.83%)
May 30, 2024	18.79	19.02	18.69	18.98	49,287	+0.45(+2.40%)
May 29, 2024	18.81	18.81	18.40	18.53	61,125	-0.50(-2.65%)
May 28, 2024	19.34	19.34	18.95	19.04	87,551	-0.29(-1.48%)
May 24, 2024	19.24	19.43	19.01	19.32	96,877	+0.28(+1.45%)
May 23, 2024	19.08	19.10	18.84	19.05	58,863	-0.02(-0.10%)
May 22, 2024	19.37	19.51	18.88	19.07	63,221	-0.41(-2.08%)
May 21, 2024	19.34	19.53	19.21	19.47	51,880	+0.14(+0.72%)
May 20, 2024	19.45	19.59	19.25	19.33	82,100	-0.21(-1.06%)
May 17, 2024	19.53	19.59	19.40	19.54	115,921	+0.01(+0.05%)
May 16, 2024	19.70	19.94	19.14	19.53	198,144	+0.01(+0.05%)
May 15, 2024	20.13	20.53	19.31	19.52	244,041	-0.95(-4.64%)
May 14, 2024	20.59	20.72	20.39	20.47	28,230	+0.15(+0.73%)
May 13, 2024	20.32	20.60	20.22	20.32	19,522	+0.17(+0.83%)
May 10, 2024	20.37	20.37	19.94	20.15	25,630	-0.07(-0.34%)
May 09, 2024	19.97	20.32	19.79	20.22	52,616	+0.19(+0.94%)
May 08, 2024	19.71	20.11	19.71	20.03	87,090	+0.07(+0.35%)
May 07, 2024	19.70	20.28	19.64	19.97	201,654	+0.11(+0.55%)
May 06, 2024	19.84	19.92	19.55	19.86	61,057	+0.11(+0.55%)
May 03, 2024	19.88	19.98	19.60	19.75	36,194	+0.17(+0.86%)
May 02, 2024	19.73	19.73	19.31	19.58	42,324	+0.00(+0.00%)
May 01, 2024	19.64	19.85	19.39	19.58	48,201	+0.09(+0.46%)
Apr 30, 2024	19.54	19.79	19.26	19.49	58,833	-0.34(-1.70%)
Apr 29, 2024	19.99	20.08	19.69	19.83	50,603	-0.26(-1.28%)
Apr 26, 2024	20.39	20.39	19.92	20.08	24,665	-0.24(-1.17%)
Apr 25, 2024	20.32	20.59	20.14	20.32	79,852	-0.46(-2.19%)
Apr 24, 2024	20.51	21.10	20.51	20.78	30,752	+0.02(+0.10%)
Apr 23, 2024	20.85	21.17	20.76	20.76	22,947	-0.16(-0.76%)
Apr 22, 2024	20.15	21.01	20.15	20.92	16,582	+0.39(+1.88%)
Apr 19, 2024	19.63	20.54	19.63	20.53	82,475	+0.84(+4.27%)
Apr 18, 2024	19.61	19.98	19.61	19.69	41,839	-0.02(-0.10%)
Apr 17, 2024	19.58	20.03	19.58	19.71	22,901	-0.03(-0.15%)
Apr 16, 2024	19.48	19.85	19.45	19.74	26,483	+0.01(+0.05%)
Apr 15, 2024	19.78	19.88	19.66	19.73	30,220	-0.06(-0.30%)
Apr 12, 2024	19.69	20.01	19.53	19.79	34,516	+0.03(+0.15%)
Apr 11, 2024	19.61	19.79	19.59	19.76	21,795	+0.07(+0.35%)
Apr 10, 2024	20.14	20.83	19.52	19.69	52,847	-0.94(-4.56%)
Apr 09, 2024	20.99	21.05	20.63	20.63	11,194	-0.23(-1.09%)
Apr 08, 2024	20.70	20.91	20.69	20.86	8,821	+0.23(+1.10%)
Apr 05, 2024	20.68	20.78	20.48	20.63	13,730	-0.08(-0.38%)
Apr 04, 2024	21.19	21.20	20.50	20.71	27,019	-0.15(-0.71%)
Apr 03, 2024	20.73	21.25	20.66	20.86	24,295	+0.14(+0.67%)
Apr 02, 2024	20.92	20.98	20.61	20.72	19,210	-0.45(-2.10%)
Apr 01, 2024	21.63	21.63	21.07	21.16	17,795	-0.44(-2.02%)
Mar 28, 2024	21.51	21.67	21.24	21.60	33,316	+0.11(+0.51%)
Mar 27, 2024	21.12	21.49	20.81	21.49	34,708	+0.59(+2.84%)
Mar 26, 2024	21.27	21.27	20.74	20.90	25,026	-0.33(-1.54%)
Mar 25, 2024	21.24	21.41	21.17	21.22	15,065	+0.11(+0.52%)
Mar 22, 2024	21.82	21.82	21.02	21.11	16,883	-0.63(-2.91%)
Mar 21, 2024	21.82	21.99	21.25	21.75	36,908	+0.07(+0.32%)
Mar 20, 2024	20.58	21.81	20.58	21.68	27,827	+0.98(+4.73%)
Mar 19, 2024	20.58	20.92	20.33	20.70	14,433	+0.10(+0.48%)
Mar 18, 2024	20.81	20.94	20.33	20.60	33,315	-0.30(-1.42%)
Mar 15, 2024	21.03	21.12	20.82	20.90	115,423	-0.30(-1.40%)
Mar 14, 2024	21.75	21.77	20.91	21.19	45,968	-0.55(-2.55%)
Mar 13, 2024	21.69	21.94	21.56	21.75	46,543	-0.09(-0.40%)
Mar 12, 2024	21.46	21.83	21.46	21.83	35,682	+0.25(+1.18%)
Mar 11, 2024	21.65	21.99	21.30	21.58	35,834	-0.12(-0.54%)
Mar 08, 2024	21.68	21.78	21.53	21.70	27,689	+0.12(+0.55%)
Mar 07, 2024	21.53	21.93	21.40	21.58	46,299	+0.00(+0.00%)
Mar 06, 2024	21.66	22.14	21.47	21.58	38,472	+0.00(+0.00%)
Mar 05, 2024	20.82	21.68	20.82	21.58	40,783	+0.11(+0.50%)
Mar 04, 2024	21.22	21.77	21.05	21.47	52,376	+0.19(+0.88%)
Mar 01, 2024	21.36	21.69	21.17	21.29	38,816	-0.11(-0.50%)
Feb 29, 2024	21.64	21.64	20.70	21.39	50,139	+0.26(+1.21%)
Feb 28, 2024	21.17	21.61	21.04	21.14	21,292	-0.23(-1.06%)
Feb 27, 2024	21.52	21.61	21.29	21.36	32,321	-0.06(-0.27%)
Feb 26, 2024	21.55	22.12	21.30	21.42	29,140	+0.11(+0.51%)
Feb 23, 2024	21.03	21.54	21.03	21.31	12,783	+0.01(+0.05%)
Feb 22, 2024	21.69	22.02	21.26	21.30	32,861	-0.51(-2.34%)
Feb 21, 2024	21.89	21.89	21.45	21.81	18,009	-0.01(-0.04%)
Feb 20, 2024	22.06	22.25	21.82	21.82	13,799	-0.60(-2.67%)
Feb 16, 2024	22.40	23.01	22.30	22.42	36,235	-0.12(-0.52%)
Feb 15, 2024	21.72	22.57	21.46	22.54	65,719	+1.09(+5.08%)
Feb 14, 2024	21.52	21.84	20.96	21.45	34,090	+0.25(+1.20%)
Feb 13, 2024	21.87	22.06	21.04	21.20	54,552	-1.53(-6.73%)
Feb 12, 2024	22.47	22.88	22.45	22.73	54,719	+0.67(+3.02%)
Feb 09, 2024	21.97	22.17	21.61	22.06	28,738	+0.25(+1.12%)
Feb 08, 2024	21.75	22.02	20.85	21.81	40,066	+0.19(+0.86%)
Feb 07, 2024	21.73	22.32	21.10	21.63	43,718	-0.18(-0.81%)
Feb 06, 2024	21.84	22.09	21.58	21.80	75,872	-0.02(-0.09%)
Feb 05, 2024	21.80	22.04	21.48	21.82	61,647	-0.26(-1.16%)
Feb 02, 2024	22.71	22.71	21.84	22.08	34,094	-0.76(-3.31%)
Feb 01, 2024	22.57	22.88	21.85	22.84	134,484	+0.56(+2.51%)
Jan 31, 2024	23.92	24.22	22.25	22.28	60,777	-1.76(-7.31%)
Jan 30, 2024	23.52	25.36	23.39	24.03	164,627	+0.49(+2.08%)
Jan 29, 2024	23.20	23.83	22.98	23.54	42,954	+0.57(+2.48%)
Jan 26, 2024	22.80	23.28	22.69	22.97	31,914	+0.40(+1.78%)
Jan 25, 2024	21.51	22.61	21.51	22.57	137,213	+1.25(+5.84%)
Jan 24, 2024	21.25	21.61	21.07	21.32	28,515	+0.08(+0.37%)
Jan 23, 2024	21.47	21.47	21.02	21.25	33,430	-0.05(-0.23%)
Jan 22, 2024	20.71	21.30	20.71	21.30	33,962	+0.66(+3.18%)
Jan 19, 2024	20.66	20.83	20.42	20.64	28,136	+0.15(+0.72%)
Jan 18, 2024	20.36	20.57	20.36	20.49	22,735	+0.18(+0.87%)
Jan 17, 2024	19.87	20.55	19.87	20.31	37,364	+0.09(+0.44%)
Jan 16, 2024	20.43	20.56	20.15	20.23	37,968	-0.43(-2.09%)
Jan 12, 2024	21.21	21.32	20.54	20.66	38,496	-0.34(-1.63%)
Jan 11, 2024	21.01	21.15	20.75	21.00	44,201	-0.16(-0.74%)
Jan 10, 2024	21.00	21.27	20.75	21.16	50,444	+0.17(+0.79%)
Jan 09, 2024	20.85	21.19	20.78	20.99	34,737	-0.18(-0.83%)
Jan 08, 2024	20.94	21.20	20.64	21.17	62,470	+0.10(+0.47%)
Jan 05, 2024	21.11	21.64	20.97	21.07	81,047	-0.22(-1.01%)
Jan 04, 2024	21.31	21.58	21.26	21.29	39,679	+0.10(+0.46%)
Jan 03, 2024	21.59	21.67	21.19	21.19	47,971	-0.48(-2.22%)
Jan 02, 2024	21.89	22.22	21.58	21.67	58,648	-0.29(-1.34%)
Dec 29, 2023	22.13	22.13	21.65	21.96	63,873	-0.17(-0.75%)
Dec 28, 2023	22.25	22.36	22.02	22.13	24,639	-0.25(-1.10%)
Dec 27, 2023	22.20	22.45	22.15	22.37	45,132	+0.11(+0.48%)
Dec 26, 2023	21.83	22.33	21.82	22.27	71,220	+0.38(+1.75%)
Dec 22, 2023	21.88	22.10	21.68	21.88	116,351	+0.11(+0.49%)
Dec 21, 2023	21.69	21.94	21.60	21.78	98,111	+0.46(+2.14%)
Dec 20, 2023	21.35	22.13	21.08	21.32	70,480	-0.14(-0.63%)
Dec 19, 2023	21.32	21.60	21.10	21.46	60,277	+0.15(+0.68%)
Dec 18, 2023	21.93	21.98	21.26	21.31	65,578	-0.62(-2.84%)
Dec 15, 2023	21.72	22.00	20.77	21.93	234,190	+1.26(+6.12%)
Dec 14, 2023	20.30	20.98	18.27	20.67	126,927	+0.37(+1.82%)
Dec 13, 2023	18.78	20.39	18.78	20.30	140,814	+1.63(+8.75%)
Dec 12, 2023	18.63	18.81	18.46	18.66	38,752	+0.11(+0.58%)
Dec 11, 2023	18.65	18.65	18.32	18.56	38,827	+0.02(+0.10%)
Dec 08, 2023	18.74	18.81	18.45	18.54	27,394	-0.07(-0.37%)
Dec 07, 2023	18.12	18.62	18.09	18.61	27,379	+0.31(+1.70%)
Dec 06, 2023	18.36	18.72	18.19	18.29	56,960	+0.11(+0.59%)
Dec 05, 2023	18.24	18.43	18.12	18.19	22,958	-0.13(-0.69%)
Dec 04, 2023	18.17	18.46	18.15	18.31	55,136	+0.09(+0.48%)
Dec 01, 2023	17.64	18.36	17.63	18.23	39,947	+0.46(+2.57%)
Nov 30, 2023	17.91	17.91	17.66	17.77	17,902	-0.05(-0.27%)
Nov 29, 2023	17.84	18.06	17.56	17.82	14,545	+0.19(+1.10%)
Nov 28, 2023	18.06	18.16	17.62	17.62	12,004	-0.43(-2.37%)
Nov 27, 2023	17.96	18.16	17.93	18.05	19,295	-0.06(-0.32%)
Nov 24, 2023	17.89	18.29	17.74	18.11	6,293	+0.14(+0.76%)
Nov 22, 2023	18.08	18.08	17.92	17.97	13,567	+0.10(+0.54%)
Nov 21, 2023	18.10	18.13	17.84	17.88	14,877	-0.32(-1.76%)
Nov 20, 2023	18.51	18.67	18.09	18.20	19,945	-0.31(-1.68%)
Nov 17, 2023	18.42	18.59	18.42	18.51	32,411	+0.02(+0.11%)
Nov 16, 2023	18.80	18.80	18.39	18.49	19,576	-0.23(-1.25%)
Nov 15, 2023	18.52	19.08	18.52	18.72	46,513	+0.13(+0.68%)
Nov 14, 2023	17.51	18.60	17.51	18.60	94,601	+1.45(+8.45%)
Nov 13, 2023	17.26	17.26	17.02	17.15	31,701	+0.13(+0.74%)
Nov 10, 2023	16.87	17.12	16.87	17.02	46,146	+0.08(+0.46%)
Nov 09, 2023	17.09	17.21	16.90	16.94	32,254	-0.16(-0.91%)
Nov 08, 2023	17.46	17.46	16.93	17.10	35,749	-0.27(-1.57%)
Nov 07, 2023	17.51	17.51	17.25	17.37	42,191	+0.03(+0.17%)
Nov 06, 2023	17.42	17.46	17.30	17.34	20,425	-0.18(-1.05%)
Nov 03, 2023	17.84	18.06	17.44	17.53	73,041	+0.01(+0.06%)
Nov 02, 2023	17.02	17.53	16.89	17.52	56,187	+0.59(+3.51%)