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 (%)
Jan 31, 2023 18.80 19.70 18.80 19.53 29,462 +0.70(+3.73%)
Jan 30, 2023 18.79 19.21 18.70 18.83 37,664 -0.17(-0.90%)
Jan 27, 2023 19.94 19.94 18.83 19.00 35,764 +0.02(+0.10%)
Jan 26, 2023 19.25 20.21 18.75 18.98 178,931 -2.37(-11.11%)
Jan 25, 2023 21.44 21.44 21.04 21.35 18,433 -0.23(-1.06%)
Jan 24, 2023 21.71 21.71 21.45 21.58 16,497 -0.22(-1.00%)
Jan 23, 2023 21.68 21.80 21.39 21.80 21,195 +0.15(+0.70%)
Jan 20, 2023 21.48 21.64 20.14 21.64 23,289 +0.35(+1.65%)
Jan 19, 2023 21.46 21.46 21.05 21.29 22,559 -0.39(-1.79%)
Jan 18, 2023 22.11 22.34 21.61 21.68 10,813 -0.42(-1.89%)
Jan 17, 2023 22.30 22.44 21.97 22.10 18,699 -0.25(-1.10%)
Jan 13, 2023 22.17 22.56 22.13 22.35 21,041 +0.00(+0.00%)
Jan 12, 2023 22.25 22.48 22.25 22.35 25,456 +0.09(+0.43%)
Jan 11, 2023 22.17 22.33 21.91 22.25 19,161 +0.26(+1.16%)
Jan 10, 2023 21.43 22.10 21.43 22.00 26,054 +0.36(+1.67%)
Jan 09, 2023 21.87 21.87 21.56 21.63 14,215 -0.17(-0.78%)
Jan 06, 2023 21.38 21.81 21.06 21.81 19,758 +0.75(+3.56%)
Jan 05, 2023 21.36 21.36 21.01 21.06 15,763 -0.40(-1.86%)
Jan 04, 2023 21.57 21.81 21.35 21.45 26,158 +0.09(+0.40%)
Jan 03, 2023 22.28 22.28 21.30 21.37 48,503 -0.79(-3.55%)
Dec 30, 2022 21.82 22.35 21.82 22.16 68,856 +0.20(+0.91%)
Dec 29, 2022 21.70 22.04 21.70 21.96 41,524 +0.32(+1.49%)
Dec 28, 2022 21.62 21.72 21.49 21.63 22,097 -0.02(-0.09%)
Dec 27, 2022 22.23 22.23 21.46 21.65 46,405 -0.45(-2.02%)
Dec 23, 2022 21.91 22.23 21.91 22.10 14,311 +0.16(+0.74%)
Dec 22, 2022 21.89 22.04 21.77 21.94 27,002 -0.14(-0.64%)
Dec 21, 2022 21.87 22.33 21.86 22.08 31,917 +0.38(+1.74%)
Dec 20, 2022 21.59 21.74 21.58 21.70 23,965 +0.05(+0.22%)
Dec 19, 2022 21.68 21.86 21.48 21.66 41,944 -0.02(-0.09%)
Dec 16, 2022 21.64 21.70 21.12 21.68 182,589 +0.16(+0.74%)
Dec 15, 2022 21.59 21.66 21.40 21.52 29,388 -0.28(-1.30%)
Dec 14, 2022 22.12 22.22 21.58 21.80 35,456 -0.37(-1.66%)
Dec 13, 2022 22.28 22.75 21.35 22.17 89,964 +0.18(+0.81%)
Dec 12, 2022 21.85 22.04 21.85 21.99 19,882 +0.19(+0.86%)
Dec 09, 2022 21.77 21.88 21.67 21.80 18,221 -0.04(-0.17%)
Dec 08, 2022 21.78 22.00 21.56 21.84 13,921 +0.12(+0.56%)
Dec 07, 2022 21.93 21.93 21.55 21.71 18,909 +0.02(+0.09%)
Dec 06, 2022 21.45 21.82 21.13 21.69 99,611 +0.18(+0.83%)
Dec 05, 2022 21.67 21.67 21.16 21.52 22,312 -0.32(-1.47%)
Dec 02, 2022 21.97 22.03 21.72 21.84 36,219 -0.30(-1.36%)
Dec 01, 2022 22.43 22.49 21.91 22.14 19,911 -0.14(-0.63%)
Nov 30, 2022 22.03 22.44 21.66 22.28 39,910 +0.29(+1.33%)
Nov 29, 2022 22.11 22.34 21.81 21.99 17,830 -0.14(-0.64%)
Nov 28, 2022 21.99 22.17 21.94 22.13 16,960 +0.04(+0.17%)
Nov 25, 2022 22.38 22.38 22.09 22.09 3,685 -0.18(-0.80%)
Nov 23, 2022 22.17 22.49 22.14 22.27 16,333 +0.09(+0.42%)
Nov 22, 2022 22.23 22.46 21.92 22.17 12,949 +0.13(+0.60%)
Nov 21, 2022 22.11 22.16 21.85 22.04 16,468 +0.06(+0.26%)
Nov 18, 2022 22.22 22.22 21.66 21.99 30,113 +0.18(+0.82%)
Nov 17, 2022 21.39 21.95 21.39 21.81 23,938 +0.14(+0.65%)
Nov 16, 2022 21.68 21.77 21.40 21.67 20,516 -0.02(-0.09%)
Nov 15, 2022 21.80 21.83 21.52 21.68 25,532 +0.04(+0.17%)
Nov 14, 2022 21.83 21.88 21.46 21.65 24,595 -0.24(-1.12%)
Nov 11, 2022 22.58 22.60 21.37 21.89 47,021 -0.66(-2.92%)
Nov 10, 2022 20.85 22.55 20.80 22.55 66,078 +2.05(+10.01%)
Nov 09, 2022 20.39 20.60 19.97 20.50 160,097 +0.08(+0.37%)
Nov 08, 2022 20.43 20.47 20.25 20.42 29,048 -0.01(-0.05%)
Nov 07, 2022 20.62 20.62 20.23 20.43 21,565 +0.00(+0.00%)
Nov 04, 2022 19.95 20.51 19.95 20.43 24,609 +0.48(+2.41%)
Nov 03, 2022 20.25 20.25 19.87 19.95 17,295 -0.40(-1.99%)
Nov 02, 2022 20.73 20.26 20.36 27,685 -0.36(-1.73%)
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.