Alerus Financial Corp (NQ: ALRS )

22.83 +0.39 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.88 22.28 21.51 22.12 40,189 +0.29(+1.33%)
Nov 29, 2022 21.96 22.19 21.66 21.83 17,954 -0.14(-0.64%)
Nov 28, 2022 21.83 22.02 21.79 21.97 17,078 +0.04(+0.17%)
Nov 25, 2022 22.23 22.23 21.94 21.94 3,710 -0.18(-0.80%)
Nov 23, 2022 22.01 22.33 21.98 22.11 16,447 +0.09(+0.42%)
Nov 22, 2022 22.08 22.31 21.76 22.02 13,039 +0.13(+0.60%)
Nov 21, 2022 21.96 22.00 21.69 21.89 16,583 +0.06(+0.26%)
Nov 18, 2022 22.07 22.07 21.51 21.83 30,323 +0.18(+0.82%)
Nov 17, 2022 21.24 21.80 21.24 21.66 24,105 +0.14(+0.65%)
Nov 16, 2022 21.53 21.62 21.25 21.52 20,659 -0.02(-0.09%)
Nov 15, 2022 21.65 21.68 21.37 21.53 25,710 +0.04(+0.17%)
Nov 14, 2022 21.68 21.73 21.31 21.50 24,767 -0.24(-1.12%)
Nov 11, 2022 22.42 22.44 21.23 21.74 47,349 -0.65(-2.92%)
Nov 10, 2022 20.70 22.39 20.66 22.39 66,539 +2.04(+10.01%)
Nov 09, 2022 20.24 20.46 19.83 20.36 161,213 +0.07(+0.37%)
Nov 08, 2022 20.29 20.33 20.11 20.28 29,251 -0.01(-0.05%)
Nov 07, 2022 20.48 20.48 20.09 20.29 21,715 +0.00(+0.00%)
Nov 04, 2022 19.81 20.37 19.81 20.29 24,780 +0.48(+2.41%)
Nov 03, 2022 20.11 20.11 19.73 19.81 17,415 -0.40(-1.99%)
Nov 02, 2022 20.59 20.12 20.22 27,879 -0.36(-1.73%)
Nov 01, 2022 21.04 21.04 20.52 20.57 15,596 -0.28(-1.35%)
Oct 31, 2022 20.81 21.06 20.55 20.85 31,943 +0.04(+0.18%)
Oct 28, 2022 20.51 21.09 20.31 20.81 32,150 +0.41(+2.02%)
Oct 27, 2022 21.04 21.13 20.17 20.40 18,250 -0.34(-1.62%)
Oct 26, 2022 20.96 21.08 20.52 20.74 28,933 -0.11(-0.54%)
Oct 25, 2022 20.71 21.12 20.68 20.85 27,257 +0.21(+1.00%)
Oct 24, 2022 20.54 20.71 20.47 20.65 15,185 +0.15(+0.73%)
Oct 21, 2022 20.33 20.73 20.18 20.50 31,874 +0.29(+1.43%)
Oct 20, 2022 20.69 20.89 20.11 20.21 23,010 -0.75(-3.57%)
Oct 19, 2022 20.80 20.98 20.61 20.95 35,818 +0.00(+0.00%)
Oct 18, 2022 21.24 21.30 20.86 20.95 24,231 -0.01(-0.04%)
Oct 17, 2022 21.04 21.60 20.68 20.96 23,971 +0.36(+1.77%)
Oct 14, 2022 20.95 20.95 20.52 20.60 22,131 -0.35(-1.65%)
Oct 13, 2022 19.91 21.08 19.91 20.95 35,264 +0.79(+3.94%)
Oct 12, 2022 20.09 20.39 19.81 20.15 18,270 +0.23(+1.17%)
Oct 11, 2022 20.05 20.23 19.81 19.92 25,873 -0.15(-0.75%)
Oct 10, 2022 20.58 20.76 20.02 20.07 39,185 -0.56(-2.72%)
Oct 07, 2022 20.93 20.93 20.52 20.63 23,175 -0.37(-1.78%)
Oct 06, 2022 21.14 21.25 20.88 21.00 17,779 -0.21(-0.97%)
Oct 05, 2022 21.37 21.37 21.09 21.21 18,342 -0.24(-1.13%)
Oct 04, 2022 21.01 21.62 21.01 21.45 37,979 +0.60(+2.87%)
Oct 03, 2022 20.70 21.03 20.70 20.85 31,063 +0.19(+0.91%)
Sep 30, 2022 20.65 21.04 20.44 20.67 45,273 +0.03(+0.14%)
Sep 29, 2022 20.82 20.90 20.55 20.64 46,025 -0.07(-0.36%)
Sep 28, 2022 20.49 20.91 20.41 20.71 57,026 +0.32(+1.55%)
Sep 27, 2022 21.01 21.15 20.30 20.40 47,736 -0.54(-2.57%)
Sep 26, 2022 20.90 21.34 20.49 20.93 63,733 -0.02(-0.09%)
Sep 23, 2022 21.49 21.49 20.81 20.95 51,197 -0.61(-2.84%)
Sep 22, 2022 21.75 21.76 21.31 21.57 28,805 -0.29(-1.32%)
Sep 21, 2022 22.05 22.26 21.74 21.85 36,612 -0.18(-0.80%)
Sep 20, 2022 21.91 22.25 21.85 22.03 74,007 -0.06(-0.25%)
Sep 19, 2022 21.28 22.26 21.28 22.08 75,590 +0.68(+3.16%)
Sep 16, 2022 21.80 21.95 21.14 21.41 217,141 -0.51(-2.33%)
Sep 15, 2022 21.72 22.19 21.72 21.92 109,983 +0.03(+0.13%)
Sep 14, 2022 21.80 22.02 21.65 21.89 77,866 +0.18(+0.81%)
Sep 13, 2022 22.10 22.10 21.57 21.71 44,224 -0.82(-3.62%)
Sep 12, 2022 22.44 22.75 22.33 22.53 25,095 +0.19(+0.83%)
Sep 09, 2022 22.11 22.46 22.02 22.34 28,289 +0.27(+1.22%)
Sep 08, 2022 21.63 22.14 21.49 22.08 23,011 +0.26(+1.19%)
Sep 07, 2022 21.27 21.94 21.27 21.82 30,412 +0.44(+2.04%)
Sep 06, 2022 21.63 21.63 21.29 21.38 29,079 -0.24(-1.12%)
Sep 02, 2022 21.94 22.05 21.52 21.62 22,367 -0.23(-1.06%)
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.