Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.59 +0.09 (+0.49%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.41 26.55 25.93 26.32 32,624 -0.23(-0.86%)
Feb 25, 2022 26.14 26.97 26.25 26.55 25,028 +0.56(+2.15%)
Feb 24, 2022 26.09 26.29 25.33 25.99 24,512 -0.33(-1.25%)
Feb 23, 2022 26.32 26.42 26.17 26.32 35,230 -0.16(-0.62%)
Feb 22, 2022 26.93 27.31 26.48 26.48 26,704 -0.62(-2.30%)
Feb 18, 2022 27.11 0 -0.13(-0.47%)
Feb 17, 2022 27.44 27.65 27.23 27.23 43,302 -0.25(-0.90%)
Feb 16, 2022 27.33 27.55 27.04 27.48 14,832 +0.22(+0.81%)
Feb 15, 2022 26.97 27.37 26.73 27.26 22,087 +0.53(+1.99%)
Feb 14, 2022 26.90 27.35 26.55 26.73 13,388 -0.09(-0.34%)
Feb 11, 2022 26.37 27.00 26.37 26.82 21,306 +0.36(+1.35%)
Feb 10, 2022 26.18 26.80 25.93 26.46 41,414 +0.23(+0.87%)
Feb 09, 2022 26.82 27.09 25.99 26.24 56,102 -0.58(-2.15%)
Feb 08, 2022 26.43 26.90 26.43 26.81 32,937 +0.20(+0.76%)
Feb 07, 2022 26.05 26.62 26.02 26.61 24,569 +0.42(+1.61%)
Feb 04, 2022 25.99 26.29 25.79 26.19 16,500 +0.09(+0.35%)
Feb 03, 2022 25.84 26.10 25,746 +0.15(+0.56%)
Feb 02, 2022 25.88 26.21 25.69 25.95 37,852 +0.03(+0.11%)
Feb 01, 2022 25.98 26.06 25.29 25.92 42,271 -0.01(-0.05%)
Jan 31, 2022 25.92 26.02 25.94 21,996 -0.14(-0.54%)
Jan 28, 2022 26.11 26.75 25.57 26.08 27,315 +0.11(+0.42%)
Jan 27, 2022 25.63 26.19 25.29 25.97 29,138 +0.73(+2.90%)
Jan 26, 2022 26.31 26.57 24.88 25.24 22,508 -0.72(-2.79%)
Jan 25, 2022 25.64 26.27 25.49 25.96 15,612 -0.21(-0.80%)
Jan 24, 2022 25.51 26.49 25.43 26.17 25,744 +0.49(+1.89%)
Jan 21, 2022 25.39 26.24 25.39 25.69 29,410 -0.06(-0.21%)
Jan 20, 2022 25.83 26.52 25.64 25.74 27,853 -0.19(-0.74%)
Jan 19, 2022 26.63 26.63 25.86 25.93 17,239 -0.50(-1.90%)
Jan 18, 2022 26.83 27.27 26.28 26.44 29,535 -0.56(-2.07%)
Jan 14, 2022 27.00 0 -0.06(-0.24%)
Jan 13, 2022 27.09 27.54 26.96 27.06 25,590 +0.27(+0.99%)
Jan 12, 2022 27.11 27.12 26.68 26.79 36,163 -0.16(-0.61%)
Jan 11, 2022 26.93 27.36 26.86 26.96 27,151 -0.05(-0.17%)
Jan 10, 2022 27.31 27.37 26.80 27.00 11,312 -0.23(-0.84%)
Jan 07, 2022 27.31 27.63 27.11 27.23 14,410 -0.12(-0.44%)
Jan 06, 2022 26.70 27.42 26.46 27.35 38,548 +0.69(+2.57%)
Jan 05, 2022 27.14 27.43 26.43 26.67 26,372 -0.31(-1.15%)
Jan 04, 2022 26.82 27.22 26.80 26.98 49,058 +0.26(+0.96%)
Jan 03, 2022 26.78 27.01 26.14 26.72 23,962 -0.08(-0.31%)
Dec 31, 2021 26.54 27.16 26.21 26.80 21,389 +0.16(+0.58%)
Dec 30, 2021 27.18 27.19 26.52 26.65 18,761 -0.49(-1.82%)
Dec 29, 2021 26.89 27.33 26.89 27.14 19,525 +0.14(+0.51%)
Dec 28, 2021 27.16 27.16 26.94 27.00 16,329 +0.01(+0.03%)
Dec 27, 2021 26.71 27.20 26.71 27.00 11,083 -0.03(-0.10%)
Dec 23, 2021 26.42 27.19 26.42 27.02 41,873 +0.61(+2.32%)
Dec 22, 2021 26.18 26.78 25.83 26.41 21,350 +0.18(+0.70%)
Dec 21, 2021 26.54 26.55 26.00 26.23 27,571 -0.17(-0.66%)
Dec 20, 2021 25.39 26.45 24.81 26.40 64,962 +0.94(+3.68%)
Dec 17, 2021 25.45 26.12 25.03 25.46 173,023 -0.03(-0.11%)
Dec 16, 2021 25.80 26.04 24.87 25.49 210,994 +0.17(+0.68%)
Dec 15, 2021 25.77 26.65 25.25 25.32 110,077 -0.15(-0.57%)
Dec 14, 2021 26.11 26.40 25.08 25.46 105,673 -0.96(-3.64%)
Dec 13, 2021 27.05 27.05 26.27 26.42 48,499 -0.68(-2.50%)
Dec 10, 2021 27.31 27.44 26.67 27.10 35,011 -0.21(-0.77%)
Dec 09, 2021 28.25 28.31 27.29 27.31 43,464 -1.32(-4.61%)
Dec 08, 2021 28.69 28.78 28.36 28.63 8,674 +0.02(+0.06%)
Dec 07, 2021 29.04 29.56 28.10 28.61 24,661 +0.06(+0.22%)
Dec 06, 2021 28.21 29.39 28.05 28.55 24,941 +0.61(+2.18%)
Dec 03, 2021 28.32 28.78 27.94 27.94 13,719 -0.96(-3.34%)
Dec 02, 2021 28.70 29.58 28.14 28.90 19,387 +0.48(+1.70%)
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.