Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.69 +0.19 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 25.54 25.54 25.02 25.07 7,640 -0.14(-0.54%)
Jul 30, 2021 25.70 25.70 25.08 25.20 10,086 -0.33(-1.31%)
Jul 29, 2021 26.01 26.01 25.25 25.54 9,193 -0.10(-0.39%)
Jul 28, 2021 25.52 26.03 24.97 25.63 20,312 +0.30(+1.17%)
Jul 27, 2021 25.98 25.98 25.04 25.34 11,827 -1.00(-3.80%)
Jul 26, 2021 26.09 26.41 26.01 26.34 11,302 +0.21(+0.79%)
Jul 23, 2021 26.11 26.52 25.85 26.13 10,827 +0.05(+0.21%)
Jul 22, 2021 26.57 27.04 25.71 26.08 8,884 -0.72(-2.69%)
Jul 21, 2021 26.55 27.02 26.55 26.80 9,866 +0.76(+2.91%)
Jul 20, 2021 25.43 27.02 24.97 26.04 47,203 +0.74(+2.92%)
Jul 19, 2021 25.47 26.13 25.20 25.30 15,470 -0.94(-3.57%)
Jul 16, 2021 26.38 26.75 26.05 26.24 14,638 +0.18(+0.69%)
Jul 15, 2021 26.32 26.32 25.70 26.06 6,294 +0.11(+0.42%)
Jul 14, 2021 27.03 27.03 25.71 25.95 12,197 -0.51(-1.94%)
Jul 13, 2021 26.55 26.82 25.95 26.46 16,787 -0.22(-0.81%)
Jul 12, 2021 26.00 26.91 25.99 26.68 9,900 +0.48(+1.82%)
Jul 09, 2021 25.78 26.35 25.36 26.20 10,073 +0.61(+2.40%)
Jul 08, 2021 25.08 25.62 25.08 25.59 11,028 +0.12(+0.46%)
Jul 07, 2021 25.69 25.69 25.01 25.47 25,825 -0.17(-0.67%)
Jul 06, 2021 26.82 26.82 25.64 25.64 16,440 -1.03(-3.85%)
Jul 02, 2021 27.02 27.31 26.67 26.67 7,862 -0.19(-0.70%)
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.