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 (%)
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%)
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.