Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.63 +0.07 (+0.38%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.95 22.23 21.37 22.00 12,631 -0.06(-0.25%)
Jun 29, 2022 22.21 22.40 21.80 22.06 14,652 -0.08(-0.38%)
Jun 28, 2022 22.46 22.78 22.14 22.14 18,336 -0.32(-1.44%)
Jun 27, 2022 22.87 22.95 22.39 22.46 19,411 -0.15(-0.65%)
Jun 24, 2022 22.18 22.79 22.10 22.61 88,145 +0.55(+2.47%)
Jun 23, 2022 22.12 22.21 21.76 22.07 38,097 +0.26(+1.19%)
Jun 22, 2022 22.09 22.57 21.63 21.81 36,097 -0.61(-2.72%)
Jun 21, 2022 22.18 22.79 22.18 22.42 33,709 +0.23(+1.04%)
Jun 17, 2022 21.15 22.45 21.15 22.19 95,041 +0.92(+4.35%)
Jun 16, 2022 21.17 21.47 20.70 21.26 46,653 -0.29(-1.33%)
Jun 15, 2022 21.92 22.74 21.43 21.55 26,180 -0.08(-0.38%)
Jun 14, 2022 21.39 21.82 20.96 21.63 33,114 +0.58(+2.74%)
Jun 13, 2022 21.41 21.41 20.79 21.05 25,400 -0.78(-3.57%)
Jun 10, 2022 22.34 22.37 21.60 21.83 18,559 -0.78(-3.45%)
Jun 09, 2022 22.37 22.70 22.28 22.61 31,355 +0.36(+1.61%)
Jun 08, 2022 22.89 22.89 21.66 22.26 34,703 -0.64(-2.80%)
Jun 07, 2022 22.53 22.98 22.53 22.90 33,777 +0.06(+0.28%)
Jun 06, 2022 23.38 23.38 22.64 22.83 33,965 -0.45(-1.93%)
Jun 03, 2022 23.38 23.38 23.12 23.28 19,680 -0.32(-1.36%)
Jun 02, 2022 23.14 23.62 23.07 23.60 19,509 +0.46(+1.98%)
Jun 01, 2022 23.63 23.63 22.67 23.14 17,928 -0.15(-0.63%)
May 31, 2022 23.67 23.67 22.89 23.29 23,213 -0.37(-1.55%)
May 27, 2022 23.73 23.73 23.22 23.66 17,736 +0.14(+0.59%)
May 26, 2022 23.90 23.90 23.36 23.52 22,956 -0.12(-0.50%)
May 25, 2022 24.17 24.17 23.49 23.64 18,358 -0.15(-0.62%)
May 24, 2022 23.07 23.86 23.07 23.79 23,188 +0.08(+0.35%)
May 23, 2022 23.29 23.85 22.74 23.70 22,592 +0.82(+3.57%)
May 20, 2022 22.48 23.06 22.37 22.89 31,209 +0.69(+3.10%)
May 19, 2022 22.75 22.90 22.16 22.20 36,588 -0.70(-3.04%)
May 18, 2022 23.59 23.59 22.63 22.90 20,068 -0.95(-4.00%)
May 17, 2022 23.15 24.13 22.75 23.85 21,201 +1.06(+4.67%)
May 16, 2022 23.22 23.40 22.57 22.79 22,152 -0.47(-2.01%)
May 13, 2022 24.34 24.34 23.15 23.25 30,928 -0.84(-3.50%)
May 12, 2022 23.76 24.28 23.61 24.10 59,238 +0.39(+1.62%)
May 11, 2022 23.70 24.19 23.67 23.71 62,246 -0.05(-0.23%)
May 10, 2022 23.99 24.46 23.18 23.77 70,766 -0.22(-0.92%)
May 09, 2022 23.64 24.12 23.26 23.99 100,433 +0.01(+0.04%)
May 06, 2022 23.23 24.90 23.20 23.98 214,313 +0.63(+2.71%)
May 05, 2022 24.25 24.25 22.97 23.35 34,164 -1.16(-4.75%)
May 04, 2022 23.51 24.61 23.39 24.51 24,391 +0.89(+3.77%)
May 03, 2022 22.99 23.73 22.92 23.62 22,747 +0.57(+2.47%)
May 02, 2022 23.50 23.74 22.56 23.05 32,282 -0.38(-1.60%)
Apr 29, 2022 24.39 24.39 23.34 23.43 22,103 -0.92(-3.77%)
Apr 28, 2022 23.58 24.43 23.12 24.35 29,049 +1.20(+5.19%)
Apr 27, 2022 22.99 23.38 22.90 23.14 20,563 +0.18(+0.80%)
Apr 26, 2022 23.61 23.75 22.94 22.96 25,079 -0.83(-3.47%)
Apr 25, 2022 23.67 23.79 23.25 23.79 27,213 -0.08(-0.35%)
Apr 22, 2022 25.30 25.30 23.84 23.87 11,642 -0.30(-1.25%)
Apr 21, 2022 24.70 24.76 23.94 24.17 13,452 -0.25(-1.01%)
Apr 20, 2022 24.45 24.69 24.20 24.42 17,271 +0.01(+0.04%)
Apr 19, 2022 24.05 24.53 24.05 24.41 14,379 +0.79(+3.34%)
Apr 18, 2022 23.87 24.10 23.46 23.62 17,212 -0.20(-0.85%)
Apr 14, 2022 24.39 24.40 23.66 23.82 19,169 -0.45(-1.85%)
Apr 13, 2022 24.07 24.38 23.83 24.27 16,827 +0.39(+1.61%)
Apr 12, 2022 23.92 24.09 23.49 23.89 17,230 +0.17(+0.73%)
Apr 11, 2022 24.03 24.14 23.35 23.71 18,682 -0.34(-1.41%)
Apr 08, 2022 24.65 25.08 23.95 24.05 19,289 -0.72(-2.89%)
Apr 07, 2022 24.51 24.77 24.25 24.77 17,908 +0.17(+0.71%)
Apr 06, 2022 24.92 24.92 24.37 24.59 19,768 -0.30(-1.22%)
Apr 05, 2022 24.89 25.00 23.49 24.90 32,022 +0.00(+0.00%)
Apr 04, 2022 25.31 25.31 24.58 24.90 17,357 -0.28(-1.09%)
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.