Skip to main content

Alerus Financial Corp (NQ: ALRS )

21.86 +0.14 (+0.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.74 19.00 18.63 18.97 26,320 +0.37(+1.99%)
Aug 30, 2023 18.52 18.65 18.50 18.60 20,153 +0.06(+0.31%)
Aug 29, 2023 18.19 18.58 18.19 18.54 20,078 +0.28(+1.54%)
Aug 28, 2023 18.30 18.58 18.20 18.26 16,257 +0.12(+0.64%)
Aug 25, 2023 17.99 18.42 17.99 18.15 16,639 +0.17(+0.92%)
Aug 24, 2023 17.92 18.39 17.84 17.98 24,377 -0.06(-0.32%)
Aug 23, 2023 17.91 18.10 17.83 18.04 18,180 +0.24(+1.37%)
Aug 22, 2023 18.11 18.11 17.76 17.80 16,723 -0.21(-1.19%)
Aug 21, 2023 18.33 18.33 17.99 18.01 9,382 -0.30(-1.65%)
Aug 18, 2023 18.14 18.40 18.14 18.31 18,191 -0.02(-0.11%)
Aug 17, 2023 18.01 18.38 18.01 18.33 18,135 +0.42(+2.34%)
Aug 16, 2023 18.24 18.33 17.87 17.91 23,607 -0.36(-1.97%)
Aug 15, 2023 18.49 18.49 18.17 18.27 31,859 -0.44(-2.34%)
Aug 14, 2023 18.51 18.85 18.48 18.71 23,044 -0.05(-0.26%)
Aug 11, 2023 18.93 18.93 18.34 18.76 42,729 -0.25(-1.33%)
Aug 10, 2023 19.18 19.29 18.50 19.01 94,651 -0.17(-0.86%)
Aug 09, 2023 19.72 19.72 19.17 19.18 18,662 -0.53(-2.67%)
Aug 08, 2023 19.48 19.70 19.28 19.70 16,552 -0.01(-0.05%)
Aug 07, 2023 19.28 19.79 19.28 19.71 21,714 +0.46(+2.37%)
Aug 04, 2023 19.14 19.47 19.08 19.25 28,386 +0.17(+0.87%)
Aug 03, 2023 19.18 19.36 19.01 19.09 24,825 -0.14(-0.71%)
Aug 02, 2023 19.19 19.54 19.13 19.23 31,840 -0.17(-0.85%)
Aug 01, 2023 19.25 19.43 18.86 19.39 24,590 +0.15(+0.76%)
Jul 31, 2023 19.25 19.35 19.07 19.25 20,595 +0.03(+0.15%)
Jul 28, 2023 19.27 19.60 19.02 19.22 22,050 +0.16(+0.82%)
Jul 27, 2023 19.21 19.87 18.85 19.06 82,859 +0.16(+0.82%)
Jul 26, 2023 18.73 18.97 18.66 18.90 49,915 +0.19(+1.04%)
Jul 25, 2023 18.68 18.86 18.20 18.71 68,023 -0.03(-0.16%)
Jul 24, 2023 18.10 18.87 18.10 18.74 23,317 +0.61(+3.38%)
Jul 21, 2023 18.72 18.72 18.12 18.13 25,834 -0.59(-3.17%)
Jul 20, 2023 18.49 18.77 18.43 18.72 30,101 +0.14(+0.73%)
Jul 19, 2023 18.42 18.64 18.39 18.58 32,591 +0.22(+1.22%)
Jul 18, 2023 18.01 18.56 18.00 18.36 31,876 +0.29(+1.62%)
Jul 17, 2023 17.91 18.23 17.91 18.07 38,495 +0.19(+1.09%)
Jul 14, 2023 17.93 17.98 17.62 17.87 39,021 -0.03(-0.16%)
Jul 13, 2023 17.94 18.05 17.79 17.90 49,079 +0.09(+0.49%)
Jul 12, 2023 17.46 18.07 17.46 17.81 45,401 +0.69(+4.03%)
Jul 11, 2023 17.27 17.33 16.96 17.12 27,046 -0.03(-0.17%)
Jul 10, 2023 17.25 17.48 17.06 17.15 47,106 -0.19(-1.12%)
Jul 07, 2023 16.98 17.60 16.98 17.35 89,090 +0.47(+2.77%)
Jul 06, 2023 17.31 17.31 16.64 16.88 36,866 -0.51(-2.91%)
Jul 05, 2023 17.74 17.80 17.36 17.39 34,056 -0.57(-3.20%)
Jul 03, 2023 17.44 17.96 17.44 17.96 21,593 +0.47(+2.67%)
Jun 30, 2023 18.16 18.16 17.47 17.49 30,743 -0.48(-2.65%)
Jun 29, 2023 17.87 18.17 17.87 17.97 32,651 +0.19(+1.09%)
Jun 28, 2023 17.71 17.94 17.52 17.78 37,027 -0.01(-0.05%)
Jun 27, 2023 17.81 18.01 17.72 17.79 42,653 -0.05(-0.27%)
Jun 26, 2023 17.43 18.08 17.43 17.83 69,862 +0.34(+1.95%)
Jun 23, 2023 17.55 17.81 17.19 17.49 416,047 -0.28(-1.59%)
Jun 22, 2023 17.62 17.88 17.43 17.78 35,260 -0.21(-1.19%)
Jun 21, 2023 18.13 18.23 17.90 17.99 46,920 -0.09(-0.48%)
Jun 20, 2023 18.59 18.68 17.82 18.08 54,548 -0.75(-3.98%)
Jun 16, 2023 17.81 18.91 17.56 18.83 322,986 +1.01(+5.68%)
Jun 15, 2023 17.27 17.85 17.27 17.81 64,210 +0.45(+2.58%)
Jun 14, 2023 17.82 17.99 17.18 17.37 37,415 -0.30(-1.71%)
Jun 13, 2023 17.53 17.81 17.52 17.67 54,462 +0.14(+0.82%)
Jun 12, 2023 17.65 18.00 17.52 17.52 37,546 -0.23(-1.30%)
Jun 09, 2023 17.95 18.03 17.63 17.76 25,195 -0.18(-1.02%)
Jun 08, 2023 18.24 18.24 17.51 17.94 34,508 -0.39(-2.15%)
Jun 07, 2023 17.77 18.57 17.75 18.33 81,964 +0.60(+3.37%)
Jun 06, 2023 16.76 17.77 16.76 17.74 76,888 +1.12(+6.72%)
Jun 05, 2023 17.10 17.10 16.58 16.62 42,121 -0.56(-3.25%)
Jun 02, 2023 16.30 17.28 16.30 17.18 65,034 +1.08(+6.70%)
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.