Skip to main content

Alerus Financial Corp (NQ: ALRS )

21.83 +0.11 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 18.10 18.10 17.85 17.96 17,712 -0.05(-0.27%)
Nov 29, 2023 18.03 18.26 17.74 18.01 14,390 +0.20(+1.10%)
Nov 28, 2023 18.26 18.35 17.81 17.81 11,877 -0.43(-2.37%)
Nov 27, 2023 18.16 18.35 18.12 18.25 19,090 -0.06(-0.32%)
Nov 24, 2023 18.08 18.49 17.93 18.30 6,226 +0.14(+0.76%)
Nov 22, 2023 18.27 18.27 18.11 18.17 13,423 +0.10(+0.54%)
Nov 21, 2023 18.29 18.32 18.03 18.07 14,719 -0.32(-1.76%)
Nov 20, 2023 18.71 18.87 18.28 18.39 19,733 -0.31(-1.68%)
Nov 17, 2023 18.62 18.79 18.62 18.71 32,066 +0.02(+0.11%)
Nov 16, 2023 19.00 19.00 18.59 18.69 19,368 -0.24(-1.25%)
Nov 15, 2023 18.72 19.29 18.72 18.92 46,018 +0.13(+0.68%)
Nov 14, 2023 17.70 18.80 17.70 18.80 93,594 +1.46(+8.45%)
Nov 13, 2023 17.45 17.45 17.20 17.33 31,364 +0.13(+0.74%)
Nov 10, 2023 17.06 17.30 17.06 17.20 45,655 +0.08(+0.46%)
Nov 09, 2023 17.27 17.40 17.09 17.12 31,911 -0.16(-0.91%)
Nov 08, 2023 17.65 17.65 17.11 17.28 35,369 -0.28(-1.57%)
Nov 07, 2023 17.70 17.70 17.44 17.56 41,742 +0.03(+0.17%)
Nov 06, 2023 17.61 17.65 17.49 17.53 20,208 -0.19(-1.05%)
Nov 03, 2023 18.03 18.26 17.63 17.71 72,264 +0.01(+0.06%)
Nov 02, 2023 17.20 17.71 17.08 17.70 55,589 +0.60(+3.51%)
Nov 01, 2023 17.20 17.50 17.09 17.11 55,434 +0.09(+0.52%)
Oct 31, 2023 16.82 17.07 16.78 17.02 33,249 +0.08(+0.46%)
Oct 30, 2023 17.25 17.38 16.82 16.94 28,270 -0.12(-0.69%)
Oct 27, 2023 17.33 17.33 16.96 17.06 26,992 -0.40(-2.31%)
Oct 26, 2023 17.32 17.89 17.32 17.46 31,532 +0.29(+1.66%)
Oct 25, 2023 16.52 17.42 16.52 17.17 33,658 -0.05(-0.29%)
Oct 24, 2023 17.68 17.68 17.21 17.22 18,127 -0.28(-1.57%)
Oct 23, 2023 17.37 17.74 17.29 17.50 40,324 +0.12(+0.68%)
Oct 20, 2023 17.48 17.48 17.24 17.38 28,620 -0.02(-0.11%)
Oct 19, 2023 17.39 17.61 17.38 17.40 21,339 -0.06(-0.34%)
Oct 18, 2023 17.59 17.62 17.39 17.46 27,890 -0.30(-1.72%)
Oct 17, 2023 17.62 17.94 17.38 17.76 37,184 +0.38(+2.21%)
Oct 16, 2023 17.42 17.67 17.30 17.38 44,562 +0.20(+1.14%)
Oct 13, 2023 17.90 17.90 17.03 17.18 37,870 -0.56(-3.16%)
Oct 12, 2023 18.12 18.12 17.64 17.74 19,952 -0.33(-1.85%)
Oct 11, 2023 18.05 18.40 17.84 18.08 23,043 +0.19(+1.04%)
Oct 10, 2023 17.94 18.09 17.89 17.89 20,214 +0.35(+2.02%)
Oct 09, 2023 17.28 17.63 17.22 17.54 33,420 +0.09(+0.51%)
Oct 06, 2023 17.06 17.68 16.98 17.45 39,061 +0.11(+0.62%)
Oct 05, 2023 17.24 17.41 17.16 17.34 29,985 +0.10(+0.57%)
Oct 04, 2023 16.96 17.33 16.93 17.24 36,357 +0.23(+1.33%)
Oct 03, 2023 17.46 17.46 16.91 17.02 22,684 -0.45(-2.59%)
Oct 02, 2023 17.71 17.87 17.38 17.47 27,452 -0.40(-2.26%)
Sep 29, 2023 17.84 17.99 17.54 17.87 41,345 +0.18(+1.00%)
Sep 28, 2023 17.92 17.92 17.53 17.70 13,529 -0.10(-0.55%)
Sep 27, 2023 17.57 18.05 17.57 17.79 32,037 +0.23(+1.29%)
Sep 26, 2023 17.80 17.98 17.56 17.57 20,961 -0.20(-1.11%)
Sep 25, 2023 17.83 17.76 17.59 17.76 15,565 +0.32(+1.86%)
Sep 22, 2023 17.59 17.62 17.39 17.44 17,228 -0.09(-0.50%)
Sep 21, 2023 17.43 17.72 17.39 17.53 21,201 +0.04(+0.22%)
Sep 20, 2023 17.79 17.99 17.49 17.49 13,836 -0.27(-1.49%)
Sep 19, 2023 17.55 17.80 17.55 17.75 10,461 +0.17(+0.95%)
Sep 18, 2023 17.99 18.04 17.52 17.59 23,979 -0.72(-3.92%)
Sep 15, 2023 18.66 18.66 18.05 18.30 87,423 -0.35(-1.90%)
Sep 14, 2023 18.17 18.66 18.03 18.66 20,941 +0.66(+3.66%)
Sep 13, 2023 18.09 18.29 17.99 18.00 15,929 -0.37(-2.01%)
Sep 12, 2023 17.88 18.41 17.88 18.37 30,091 +0.39(+2.16%)
Sep 11, 2023 17.85 17.98 17.62 17.98 16,172 +0.48(+2.72%)
Sep 08, 2023 18.67 18.67 17.42 17.50 40,071 -1.18(-6.30%)
Sep 07, 2023 19.16 19.16 18.56 18.68 91,890 -0.47(-2.44%)
Sep 06, 2023 19.42 19.42 19.02 19.15 37,163 -0.27(-1.40%)
Sep 05, 2023 19.52 19.52 19.33 19.42 38,361 -0.18(-0.94%)
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.