Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.63 +0.07 (+0.38%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.62 19.77 19.10 19.10 20,042 -0.47(-2.40%)
Oct 29, 2020 19.27 19.89 18.72 19.57 23,345 +0.22(+1.15%)
Oct 28, 2020 19.42 19.50 18.55 19.35 18,079 -0.16(-0.82%)
Oct 27, 2020 19.62 19.84 18.63 19.51 16,576 -0.25(-1.26%)
Oct 26, 2020 19.54 19.89 19.53 19.76 12,516 -0.10(-0.49%)
Oct 23, 2020 20.21 20.21 19.46 19.86 21,055 -0.19(-0.93%)
Oct 22, 2020 19.94 20.21 19.58 20.05 23,459 +0.11(+0.53%)
Oct 21, 2020 19.94 20.03 19.64 19.94 37,601 +0.09(+0.45%)
Oct 20, 2020 19.35 20.00 19.35 19.85 26,900 +0.68(+3.57%)
Oct 19, 2020 19.54 19.54 19.15 19.17 6,798 -0.20(-1.01%)
Oct 16, 2020 19.33 19.66 19.33 19.36 29,049 -0.18(-0.91%)
Oct 15, 2020 18.90 19.54 18.05 19.54 10,872 +0.65(+3.43%)
Oct 14, 2020 17.57 19.43 17.57 18.89 8,877 -0.36(-1.89%)
Oct 13, 2020 19.57 19.57 18.86 19.25 11,626 -0.60(-3.00%)
Oct 12, 2020 19.80 19.93 19.27 19.85 10,783 +0.18(+0.90%)
Oct 09, 2020 19.60 19.94 19.37 19.67 14,862 -0.05(-0.27%)
Oct 08, 2020 19.23 19.89 18.33 19.73 23,702 +0.67(+3.49%)
Oct 07, 2020 18.36 19.53 18.28 19.06 30,168 +0.97(+5.35%)
Oct 06, 2020 18.82 18.88 17.98 18.09 45,673 -0.67(-3.55%)
Oct 05, 2020 18.52 19.04 18.38 18.76 25,270 +0.44(+2.38%)
Oct 02, 2020 17.33 18.46 17.33 18.32 14,412 +0.75(+4.30%)
Oct 01, 2020 17.49 17.68 17.11 17.57 45,369 +0.16(+0.92%)
Sep 30, 2020 17.03 17.84 16.79 17.41 43,374 +0.38(+2.24%)
Sep 29, 2020 17.42 17.42 16.21 17.03 14,198 -0.08(-0.47%)
Sep 28, 2020 16.73 17.40 16.54 17.11 24,643 +0.48(+2.88%)
Sep 25, 2020 16.21 16.83 16.10 16.63 40,084 +0.42(+2.58%)
Sep 24, 2020 16.09 16.47 16.09 16.21 19,788 +0.28(+1.73%)
Sep 23, 2020 17.02 17.18 15.88 15.93 52,344 -1.09(-6.42%)
Sep 22, 2020 16.95 17.76 16.95 17.03 21,115 +0.24(+1.43%)
Sep 21, 2020 19.41 20.37 16.74 16.79 52,431 -2.86(-14.56%)
Sep 18, 2020 20.02 20.54 19.19 19.65 396,561 -0.04(-0.18%)
Sep 17, 2020 19.89 19.95 18.44 19.68 32,966 -0.42(-2.08%)
Sep 16, 2020 19.84 20.20 19.65 20.10 67,438 +0.32(+1.61%)
Sep 15, 2020 19.76 19.93 19.62 19.78 42,404 +0.04(+0.22%)
Sep 14, 2020 19.50 19.76 19.21 19.74 69,316 +0.38(+1.96%)
Sep 11, 2020 19.20 19.52 19.20 19.36 56,670 -0.15(-0.77%)
Sep 10, 2020 19.41 19.81 19.22 19.51 48,587 +0.12(+0.64%)
Sep 09, 2020 19.09 19.39 19.02 19.38 59,757 +0.46(+2.42%)
Sep 08, 2020 18.59 19.28 18.59 18.93 87,864 +0.31(+1.66%)
Sep 04, 2020 18.53 18.96 18.39 18.62 33,095 +0.09(+0.48%)
Sep 03, 2020 18.37 18.53 18.20 18.53 25,020 +0.22(+1.20%)
Sep 02, 2020 18.18 18.31 17.99 18.31 33,098 +0.00(+0.00%)
Sep 01, 2020 18.12 18.31 17.91 18.31 22,440 +0.14(+0.78%)
Aug 31, 2020 18.34 18.35 17.78 18.17 18,940 -0.23(-1.25%)
Aug 28, 2020 18.44 18.44 17.94 18.40 20,174 +0.00(+0.00%)
Aug 27, 2020 16.84 18.44 16.84 18.40 24,935 +0.29(+1.61%)
Aug 26, 2020 18.42 18.42 18.10 18.10 19,160 -0.29(-1.58%)
Aug 25, 2020 18.18 18.42 17.73 18.40 21,886 +0.29(+1.61%)
Aug 24, 2020 18.48 18.48 17.88 18.10 17,800 -0.20(-1.11%)
Aug 21, 2020 18.33 18.52 17.54 18.31 32,302 -0.14(-0.77%)
Aug 20, 2020 18.70 18.70 17.89 18.45 14,417 -0.37(-1.97%)
Aug 19, 2020 18.77 19.19 18.77 18.82 25,079 -0.03(-0.14%)
Aug 18, 2020 19.12 19.12 18.63 18.85 15,938 -0.08(-0.42%)
Aug 17, 2020 18.88 18.93 18.75 18.93 13,535 -0.02(-0.09%)
Aug 14, 2020 18.83 18.94 18.68 18.94 23,575 +0.02(+0.09%)
Aug 13, 2020 18.70 18.95 18.66 18.93 14,408 +0.04(+0.23%)
Aug 12, 2020 19.03 19.30 18.58 18.88 35,037 +0.11(+0.56%)
Aug 11, 2020 18.52 18.90 18.51 18.77 48,561 +0.39(+2.11%)
Aug 10, 2020 17.86 18.69 17.86 18.39 64,473 +0.54(+3.02%)
Aug 07, 2020 17.20 18.04 16.98 17.85 81,946 +0.65(+3.80%)
Aug 06, 2020 17.20 17.20 16.82 17.20 18,563 -0.01(-0.05%)
Aug 05, 2020 17.20 17.20 16.90 17.20 32,155 +0.00(+0.00%)
Aug 04, 2020 17.13 17.20 16.77 17.20 19,894 -0.01(-0.05%)
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.