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 (%)
Oct 30, 2020 19.90 20.06 19.38 19.38 19,754 -0.48(-2.40%)
Oct 29, 2020 19.55 20.18 18.99 19.86 23,010 +0.23(+1.15%)
Oct 28, 2020 19.71 19.78 18.82 19.63 17,820 -0.16(-0.82%)
Oct 27, 2020 19.90 20.13 18.90 19.80 16,338 -0.25(-1.26%)
Oct 26, 2020 19.82 20.17 19.81 20.05 12,336 -0.10(-0.49%)
Oct 23, 2020 20.50 20.50 19.74 20.15 20,753 -0.19(-0.93%)
Oct 22, 2020 20.23 20.50 19.87 20.34 23,122 +0.11(+0.53%)
Oct 21, 2020 20.23 20.32 19.92 20.23 37,062 +0.09(+0.45%)
Oct 20, 2020 19.63 20.29 19.63 20.14 26,514 +0.69(+3.57%)
Oct 19, 2020 19.82 19.82 19.43 19.44 6,701 -0.20(-1.01%)
Oct 16, 2020 19.61 19.95 19.61 19.64 28,633 -0.18(-0.91%)
Oct 15, 2020 19.17 19.82 18.31 19.82 10,716 +0.66(+3.43%)
Oct 14, 2020 17.83 19.71 17.83 19.17 8,749 -0.37(-1.89%)
Oct 13, 2020 19.85 19.85 19.14 19.53 11,459 -0.60(-3.00%)
Oct 12, 2020 20.08 20.22 19.55 20.14 10,628 +0.18(+0.90%)
Oct 09, 2020 19.89 20.23 19.65 19.96 14,649 -0.05(-0.27%)
Oct 08, 2020 19.51 20.18 18.60 20.01 23,362 +0.68(+3.49%)
Oct 07, 2020 18.62 19.81 18.54 19.34 29,736 +0.98(+5.35%)
Oct 06, 2020 19.09 19.16 18.25 18.35 45,018 -0.68(-3.55%)
Oct 05, 2020 18.79 19.32 18.65 19.03 24,908 +0.44(+2.38%)
Oct 02, 2020 17.58 18.72 17.58 18.59 14,205 +0.77(+4.30%)
Oct 01, 2020 17.74 17.94 17.35 17.82 44,718 +0.16(+0.92%)
Sep 30, 2020 17.27 18.10 17.04 17.66 42,752 +0.39(+2.24%)
Sep 29, 2020 17.67 17.67 16.44 17.27 13,994 -0.08(-0.47%)
Sep 28, 2020 16.98 17.65 16.78 17.35 24,290 +0.49(+2.88%)
Sep 25, 2020 16.44 17.07 16.34 16.87 39,509 +0.42(+2.58%)
Sep 24, 2020 16.33 16.71 16.33 16.44 19,504 +0.28(+1.73%)
Sep 23, 2020 17.26 17.43 16.11 16.16 51,594 -1.11(-6.42%)
Sep 22, 2020 17.20 18.02 17.20 17.27 20,812 +0.24(+1.43%)
Sep 21, 2020 19.69 20.67 16.98 17.03 51,679 -2.90(-14.56%)
Sep 18, 2020 20.31 20.84 19.47 19.93 390,876 -0.04(-0.18%)
Sep 17, 2020 20.18 20.24 18.71 19.97 32,494 -0.42(-2.08%)
Sep 16, 2020 20.13 20.50 19.93 20.39 66,471 +0.32(+1.61%)
Sep 15, 2020 20.05 20.22 19.91 20.07 41,796 +0.04(+0.22%)
Sep 14, 2020 19.78 20.05 19.48 20.02 68,322 +0.38(+1.96%)
Sep 11, 2020 19.48 19.81 19.48 19.64 55,858 -0.15(-0.77%)
Sep 10, 2020 19.69 20.10 19.50 19.79 47,890 +0.13(+0.64%)
Sep 09, 2020 19.37 19.67 19.30 19.67 58,900 +0.47(+2.42%)
Sep 08, 2020 18.86 19.56 18.86 19.20 86,605 +0.31(+1.66%)
Sep 04, 2020 18.80 19.24 18.65 18.89 32,621 +0.09(+0.48%)
Sep 03, 2020 18.64 18.80 18.47 18.80 24,661 +0.22(+1.20%)
Sep 02, 2020 18.45 18.57 18.25 18.57 32,623 +0.00(+0.00%)
Sep 01, 2020 18.39 18.57 18.18 18.57 22,118 +0.14(+0.78%)
Aug 31, 2020 18.61 18.62 18.04 18.43 18,669 -0.23(-1.25%)
Aug 28, 2020 18.71 18.71 18.20 18.66 19,885 +0.00(+0.00%)
Aug 27, 2020 17.09 18.71 17.09 18.66 24,577 +0.30(+1.61%)
Aug 26, 2020 18.69 18.69 18.37 18.37 18,885 -0.30(-1.58%)
Aug 25, 2020 18.44 18.69 17.99 18.66 21,572 +0.30(+1.61%)
Aug 24, 2020 18.74 18.74 18.14 18.37 17,545 -0.21(-1.11%)
Aug 21, 2020 18.59 18.79 17.79 18.57 31,839 -0.14(-0.77%)
Aug 20, 2020 18.98 18.98 18.15 18.72 14,210 -0.38(-1.97%)
Aug 19, 2020 19.05 19.47 19.05 19.09 24,719 -0.03(-0.14%)
Aug 18, 2020 19.40 19.40 18.90 19.12 15,709 -0.08(-0.42%)
Aug 17, 2020 19.16 19.20 19.03 19.20 13,341 -0.02(-0.09%)
Aug 14, 2020 19.10 19.22 18.95 19.22 23,237 +0.02(+0.09%)
Aug 13, 2020 18.97 19.23 18.93 19.20 14,201 +0.04(+0.23%)
Aug 12, 2020 19.31 19.59 18.85 19.16 34,535 +0.11(+0.56%)
Aug 11, 2020 18.79 19.17 18.78 19.05 47,865 +0.39(+2.11%)
Aug 10, 2020 18.12 18.96 18.12 18.65 63,549 +0.55(+3.02%)
Aug 07, 2020 17.45 18.31 17.23 18.11 80,771 +0.66(+3.80%)
Aug 06, 2020 17.45 17.45 17.06 17.45 18,297 -0.01(-0.05%)
Aug 05, 2020 17.45 17.45 17.15 17.45 31,694 +0.00(+0.00%)
Aug 04, 2020 17.38 17.45 17.02 17.45 19,609 -0.01(-0.05%)
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.