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 (%)
Nov 30, 2021 27.67 28.32 27.61 27.40 75,867 -0.60(-2.15%)
Nov 29, 2021 28.45 28.91 27.97 28.00 33,703 -0.04(-0.13%)
Nov 26, 2021 28.89 30.24 27.93 28.04 26,015 -1.91(-6.38%)
Nov 24, 2021 29.63 30.29 29.25 29.95 19,505 +0.36(+1.20%)
Nov 23, 2021 29.91 30.36 29.18 29.60 27,462 -0.11(-0.37%)
Nov 22, 2021 29.99 30.39 29.20 29.70 32,433 +0.13(+0.43%)
Nov 19, 2021 28.74 30.54 27.97 29.58 36,738 +0.46(+1.59%)
Nov 18, 2021 30.36 29.19 28.66 29.11 46,746 -1.16(-3.82%)
Nov 17, 2021 31.18 31.18 30.12 30.27 19,074 -1.33(-4.21%)
Nov 16, 2021 30.68 31.78 30.68 31.60 26,553 -0.27(-0.86%)
Nov 15, 2021 31.75 32.53 30.95 31.87 29,967 +0.25(+0.81%)
Nov 12, 2021 32.00 32.00 31.41 31.62 9,118 -0.88(-2.72%)
Nov 11, 2021 32.77 32.77 31.91 32.50 9,729 -0.05(-0.14%)
Nov 10, 2021 32.35 33.14 32.54 20,048 -0.04(-0.11%)
Nov 09, 2021 33.20 33.97 32.58 32.58 11,429 -0.58(-1.76%)
Nov 08, 2021 33.46 34.87 32.52 33.16 67,047 -0.43(-1.27%)
Nov 05, 2021 31.67 34.23 31.63 33.59 50,010 +2.45(+7.86%)
Nov 04, 2021 31.32 31.41 30.86 31.14 26,873 -0.08(-0.26%)
Nov 03, 2021 30.34 31.22 30.31 31.22 22,559 +0.52(+1.69%)
Nov 02, 2021 30.03 30.71 29.86 30.71 16,706 +1.07(+3.59%)
Nov 01, 2021 29.05 30.05 28.48 29.64 17,768 +1.06(+3.69%)
Oct 29, 2021 29.39 29.39 28.19 28.58 14,764 -1.04(-3.50%)
Oct 28, 2021 29.40 29.63 29.04 29.62 4,767 +1.17(+4.13%)
Oct 27, 2021 28.48 29.63 28.45 28.45 16,280 -0.22(-0.76%)
Oct 26, 2021 28.67 28.67 21,476 +0.04(+0.13%)
Oct 25, 2021 27.99 28.63 27.56 28.63 11,225 +0.93(+3.35%)
Oct 22, 2021 27.36 27.90 26.69 27.70 9,551 +0.25(+0.93%)
Oct 21, 2021 27.64 28.15 27.45 27.45 8,840 +0.03(+0.10%)
Oct 20, 2021 27.16 27.96 27.16 27.42 13,458 +0.21(+0.77%)
Oct 19, 2021 29.22 29.47 26.77 27.21 21,749 -1.78(-6.12%)
Oct 18, 2021 28.78 29.09 28.64 28.99 8,110 +0.47(+1.66%)
Oct 15, 2021 29.39 30.36 28.48 28.51 34,721 -0.24(-0.82%)
Oct 14, 2021 28.68 28.88 28.05 28.75 13,772 +0.16(+0.57%)
Oct 13, 2021 28.26 28.58 27.82 28.58 7,775 +0.46(+1.62%)
Oct 12, 2021 27.26 28.13 27.13 28.13 7,830 +0.66(+2.39%)
Oct 11, 2021 28.27 28.32 27.39 27.47 7,141 -0.47(-1.69%)
Oct 08, 2021 28.48 28.48 27.95 27.95 3,781 -0.43(-1.51%)
Oct 07, 2021 28.03 28.65 27.78 28.38 12,898 +0.46(+1.66%)
Oct 06, 2021 28.04 28.04 27.70 27.91 9,026 -0.08(-0.29%)
Oct 05, 2021 27.25 28.65 27.08 27.99 15,277 +1.07(+3.96%)
Oct 04, 2021 27.56 27.78 26.53 26.93 14,017 -0.47(-1.73%)
Oct 01, 2021 27.22 28.50 27.17 27.40 23,018 +0.20(+0.74%)
Sep 30, 2021 27.72 28.85 27.08 27.20 14,467 -0.36(-1.29%)
Sep 29, 2021 27.15 27.72 26.72 27.56 12,003 +0.72(+2.68%)
Sep 28, 2021 27.44 27.44 26.46 26.84 15,512 -0.70(-2.55%)
Sep 27, 2021 27.10 28.22 27.10 27.54 19,373 +0.59(+2.20%)
Sep 24, 2021 26.49 27.03 26.08 26.95 13,254 +0.64(+2.42%)
Sep 23, 2021 25.70 27.30 25.07 26.31 27,193 +0.96(+3.77%)
Sep 22, 2021 25.26 26.00 25.04 25.35 16,826 +0.11(+0.43%)
Sep 21, 2021 25.67 26.16 25.19 25.24 6,521 -0.09(-0.36%)
Sep 20, 2021 25.75 26.37 25.08 25.33 27,844 -1.16(-4.36%)
Sep 17, 2021 25.48 26.49 24.76 26.49 93,448 +1.15(+4.53%)
Sep 16, 2021 25.10 25.74 24.58 25.34 23,364 +0.37(+1.49%)
Sep 15, 2021 24.44 25.18 24.44 24.97 18,553 +0.84(+3.49%)
Sep 14, 2021 25.43 25.43 24.13 24.13 16,095 -1.08(-4.27%)
Sep 13, 2021 25.34 25.68 24.92 25.21 18,127 -0.01(-0.04%)
Sep 10, 2021 25.88 25.88 25.02 25.21 15,034 -0.39(-1.52%)
Sep 09, 2021 26.07 26.71 25.60 25.60 20,945 -0.27(-1.05%)
Sep 08, 2021 25.79 26.07 25.69 25.88 19,997 +0.23(+0.91%)
Sep 07, 2021 26.04 26.38 25.64 25.64 19,828 -0.24(-0.94%)
Sep 03, 2021 26.05 26.24 25.59 25.88 16,696 -0.35(-1.35%)
Sep 02, 2021 26.50 26.56 25.93 26.24 11,738 -0.17(-0.65%)
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.