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 (%)
Oct 29, 2021 29.28 29.28 28.09 28.48 14,820 -1.03(-3.50%)
Oct 28, 2021 29.29 29.52 28.93 29.51 4,785 +1.17(+4.13%)
Oct 27, 2021 28.38 29.52 28.34 28.34 16,341 -0.22(-0.76%)
Oct 26, 2021 28.56 28.56 21,557 +0.04(+0.13%)
Oct 25, 2021 27.89 28.52 27.45 28.52 11,267 +0.93(+3.35%)
Oct 22, 2021 27.25 27.80 26.59 27.60 9,587 +0.25(+0.93%)
Oct 21, 2021 27.53 28.05 27.34 27.34 8,873 +0.03(+0.10%)
Oct 20, 2021 27.06 27.85 27.06 27.32 13,509 +0.21(+0.77%)
Oct 19, 2021 29.11 29.36 26.67 27.11 21,830 -1.77(-6.12%)
Oct 18, 2021 28.67 28.98 28.53 28.88 8,140 +0.47(+1.66%)
Oct 15, 2021 29.28 30.25 28.37 28.41 34,851 -0.24(-0.82%)
Oct 14, 2021 28.57 28.77 27.94 28.64 13,824 +0.16(+0.57%)
Oct 13, 2021 28.15 28.48 27.72 28.48 7,804 +0.45(+1.62%)
Oct 12, 2021 27.16 28.02 27.03 28.02 7,859 +0.65(+2.39%)
Oct 11, 2021 28.16 28.21 27.29 27.37 7,168 -0.47(-1.69%)
Oct 08, 2021 28.38 28.38 27.84 27.84 3,795 -0.43(-1.51%)
Oct 07, 2021 27.92 28.54 27.68 28.27 12,946 +0.46(+1.66%)
Oct 06, 2021 27.93 27.93 27.60 27.81 9,060 -0.08(-0.29%)
Oct 05, 2021 27.14 28.54 26.98 27.89 15,335 +1.06(+3.96%)
Oct 04, 2021 27.45 27.68 26.43 26.83 14,070 -0.47(-1.73%)
Oct 01, 2021 27.12 28.40 27.07 27.30 23,105 +0.20(+0.74%)
Sep 30, 2021 27.62 28.74 26.98 27.10 14,521 -0.35(-1.29%)
Sep 29, 2021 27.04 27.62 26.62 27.45 12,048 +0.72(+2.68%)
Sep 28, 2021 27.34 27.34 26.36 26.74 15,571 -0.70(-2.55%)
Sep 27, 2021 27.00 28.11 27.00 27.43 19,445 +0.59(+2.20%)
Sep 24, 2021 26.39 26.93 25.98 26.85 13,304 +0.63(+2.42%)
Sep 23, 2021 25.60 27.20 24.98 26.21 27,295 +0.95(+3.77%)
Sep 22, 2021 25.17 25.90 24.95 25.26 16,889 +0.11(+0.43%)
Sep 21, 2021 25.58 26.06 25.09 25.15 6,546 -0.09(-0.36%)
Sep 20, 2021 25.66 26.27 24.99 25.24 27,949 -1.15(-4.36%)
Sep 17, 2021 25.39 26.39 24.67 26.39 93,799 +1.14(+4.53%)
Sep 16, 2021 25.00 25.64 24.49 25.25 23,452 +0.37(+1.49%)
Sep 15, 2021 24.35 25.08 24.35 24.88 18,623 +0.84(+3.49%)
Sep 14, 2021 25.34 25.34 24.04 24.04 16,155 -1.07(-4.27%)
Sep 13, 2021 25.25 25.59 24.83 25.11 18,195 -0.01(-0.04%)
Sep 10, 2021 25.78 25.78 24.92 25.12 15,090 -0.39(-1.52%)
Sep 09, 2021 25.97 26.61 25.51 25.51 21,024 -0.27(-1.05%)
Sep 08, 2021 25.70 25.97 25.60 25.78 20,072 +0.23(+0.91%)
Sep 07, 2021 25.94 26.28 25.55 25.55 19,902 -0.24(-0.94%)
Sep 03, 2021 25.96 26.14 25.49 25.79 16,758 -0.35(-1.35%)
Sep 02, 2021 26.40 26.46 25.83 26.14 11,782 -0.17(-0.65%)
Sep 01, 2021 26.42 26.80 26.09 26.31 9,996 -0.61(-2.28%)
Aug 31, 2021 26.73 27.10 26.58 26.92 11,223 +0.13(+0.47%)
Aug 30, 2021 27.26 27.49 26.56 26.80 19,816 -0.48(-1.75%)
Aug 27, 2021 26.15 27.47 25.72 27.28 26,956 +1.35(+5.22%)
Aug 26, 2021 26.04 26.29 25.30 25.92 30,819 +0.25(+0.98%)
Aug 25, 2021 26.00 26.17 25.67 25.67 9,171 -0.16(-0.63%)
Aug 24, 2021 25.74 26.30 25.43 25.83 13,401 -0.07(-0.28%)
Aug 23, 2021 24.75 25.96 24.59 25.91 30,776 +1.53(+6.29%)
Aug 20, 2021 24.42 25.34 23.39 24.37 107,223 -0.41(-1.64%)
Aug 19, 2021 24.52 24.97 23.69 24.78 31,301 +0.25(+1.03%)
Aug 18, 2021 25.82 25.82 24.44 24.53 16,727 -0.90(-3.55%)
Aug 17, 2021 25.80 26.60 25.43 25.43 25,443 -0.59(-2.25%)
Aug 16, 2021 26.55 26.69 25.61 26.01 19,061 -0.50(-1.87%)
Aug 13, 2021 26.69 26.96 26.50 26.51 4,972 -0.32(-1.21%)
Aug 12, 2021 27.15 27.15 26.20 26.83 14,034 -0.22(-0.80%)
Aug 11, 2021 26.91 27.17 26.50 27.05 10,670 -0.04(-0.13%)
Aug 10, 2021 26.06 27.28 26.06 27.09 30,815 +1.09(+4.20%)
Aug 09, 2021 26.15 26.55 25.93 26.00 6,920 -0.32(-1.20%)
Aug 06, 2021 26.06 26.58 25.70 26.31 15,712 +0.34(+1.32%)
Aug 05, 2021 25.17 26.05 25.17 25.97 22,407 +0.49(+1.91%)
Aug 04, 2021 25.31 25.86 24.93 25.48 25,367 +0.05(+0.18%)
Aug 03, 2021 25.72 25.72 25.10 25.44 11,742 +0.37(+1.47%)
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.