Skip to main content

Alerus Financial Corp (NQ: ALRS )

22.44 +0.50 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.96 17.96 17.29 17.31 31,073 -0.47(-2.65%)
Jun 29, 2023 17.68 17.98 17.68 17.78 33,002 +0.19(+1.09%)
Jun 28, 2023 17.52 17.75 17.34 17.59 37,425 -0.01(-0.05%)
Jun 27, 2023 17.63 17.82 17.53 17.60 43,111 -0.05(-0.27%)
Jun 26, 2023 17.24 17.89 17.24 17.64 70,614 +0.34(+1.95%)
Jun 23, 2023 17.37 17.62 17.00 17.31 420,520 -0.28(-1.59%)
Jun 22, 2023 17.43 17.69 17.24 17.59 35,639 -0.21(-1.19%)
Jun 21, 2023 17.93 18.04 17.71 17.80 47,425 -0.09(-0.48%)
Jun 20, 2023 18.40 18.48 17.63 17.89 55,135 -0.74(-3.98%)
Jun 16, 2023 17.63 18.71 17.38 18.63 326,459 +1.00(+5.68%)
Jun 15, 2023 17.09 17.66 17.09 17.63 64,900 +0.44(+2.58%)
Jun 14, 2023 17.64 17.80 17.00 17.18 37,817 -0.30(-1.71%)
Jun 13, 2023 17.35 17.62 17.34 17.48 55,047 +0.14(+0.82%)
Jun 12, 2023 17.46 17.80 17.34 17.34 37,950 -0.23(-1.30%)
Jun 09, 2023 17.76 17.84 17.44 17.57 25,465 -0.18(-1.02%)
Jun 08, 2023 18.04 18.04 17.32 17.75 34,879 -0.39(-2.15%)
Jun 07, 2023 17.58 18.37 17.56 18.14 82,846 +0.59(+3.37%)
Jun 06, 2023 16.59 17.58 16.59 17.55 77,715 +1.11(+6.72%)
Jun 05, 2023 16.92 16.92 16.40 16.44 42,574 -0.55(-3.25%)
Jun 02, 2023 16.13 17.10 16.13 17.00 65,733 +1.07(+6.70%)
Jun 01, 2023 15.69 16.12 15.69 15.93 45,277 +0.05(+0.30%)
May 31, 2023 16.31 16.31 15.70 15.88 29,859 -0.44(-2.69%)
May 30, 2023 15.89 16.40 15.89 16.32 56,645 +0.38(+2.39%)
May 26, 2023 15.72 15.96 15.46 15.94 35,269 +0.34(+2.20%)
May 25, 2023 15.72 15.77 15.31 15.59 38,766 -0.08(-0.49%)
May 24, 2023 15.75 15.88 15.58 15.67 56,640 -0.10(-0.66%)
May 23, 2023 15.39 16.19 15.36 15.78 63,023 +0.53(+3.50%)
May 22, 2023 14.24 15.69 14.24 15.24 72,911 +1.13(+8.03%)
May 19, 2023 14.34 14.45 13.97 14.11 40,698 -0.05(-0.34%)
May 18, 2023 13.98 14.37 13.72 14.16 45,606 +0.21(+1.50%)
May 17, 2023 13.62 13.96 13.38 13.95 45,208 +0.43(+3.17%)
May 16, 2023 13.74 13.79 13.46 13.52 27,531 -0.12(-0.91%)
May 15, 2023 13.16 13.96 13.16 13.64 26,083 +0.29(+2.14%)
May 12, 2023 13.15 13.36 13.00 13.36 31,958 +0.23(+1.74%)
May 11, 2023 12.87 13.16 12.72 13.13 30,218 +0.18(+1.40%)
May 10, 2023 13.06 13.28 12.68 12.95 36,846 -0.03(-0.26%)
May 09, 2023 13.02 13.18 12.75 12.98 27,405 +0.10(+0.78%)
May 08, 2023 13.34 13.34 12.76 12.88 31,504 -0.36(-2.73%)
May 05, 2023 13.28 13.38 13.06 13.24 41,793 +0.28(+2.13%)
May 04, 2023 12.89 13.18 12.49 12.97 50,294 -0.09(-0.66%)
May 03, 2023 13.33 13.53 13.02 13.05 31,775 -0.22(-1.65%)
May 02, 2023 13.61 13.84 13.08 13.27 60,802 -0.39(-2.86%)
May 01, 2023 13.55 13.92 13.55 13.66 38,135 -0.05(-0.35%)
Apr 28, 2023 14.09 14.27 13.64 13.71 30,497 -0.36(-2.57%)
Apr 27, 2023 13.53 14.62 13.53 14.07 54,031 +0.65(+4.83%)
Apr 26, 2023 13.97 14.16 13.30 13.42 45,613 -0.60(-4.28%)
Apr 25, 2023 14.54 14.62 13.98 14.02 34,505 -0.62(-4.23%)
Apr 24, 2023 14.79 14.89 14.50 14.64 26,405 -0.10(-0.71%)
Apr 21, 2023 14.87 14.93 14.72 14.75 17,064 -0.17(-1.15%)
Apr 20, 2023 14.80 15.13 14.80 14.92 20,311 +0.03(+0.19%)
Apr 19, 2023 14.86 15.23 14.67 14.89 25,324 +0.03(+0.19%)
Apr 18, 2023 15.08 15.15 14.78 14.86 40,446 -0.13(-0.89%)
Apr 17, 2023 14.82 15.06 14.67 14.99 32,721 +0.19(+1.29%)
Apr 14, 2023 15.15 15.21 14.62 14.80 37,797 -0.27(-1.77%)
Apr 13, 2023 15.18 15.18 14.84 15.07 50,751 -0.16(-1.06%)
Apr 12, 2023 15.61 15.61 15.06 15.23 30,874 -0.18(-1.17%)
Apr 11, 2023 15.32 15.50 15.28 15.41 16,284 +0.15(+1.00%)
Apr 10, 2023 15.26 15.47 15.17 15.26 32,298 -0.05(-0.31%)
Apr 06, 2023 15.06 15.33 15.06 15.31 16,324 +0.26(+1.71%)
Apr 05, 2023 14.90 15.16 14.86 15.05 21,194 +0.00(+0.00%)
Apr 04, 2023 15.57 15.57 14.90 15.05 22,651 -0.28(-1.80%)
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.