Alerus Financial Corp (NQ: ALRS )

20.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.00 18.18 17.65 18.01 21,694 -0.22(-1.21%)
Feb 27, 2020 18.40 18.59 18.07 18.23 16,093 -0.31(-1.66%)
Feb 26, 2020 18.69 18.69 18.42 18.54 2,080 -0.02(-0.09%)
Feb 25, 2020 18.74 19.10 18.53 18.56 6,238 -0.32(-1.68%)
Feb 24, 2020 18.37 19.04 18.37 18.88 11,648 -0.23(-1.20%)
Feb 21, 2020 19.14 19.15 18.56 19.10 11,812 +0.04(+0.23%)
Feb 20, 2020 18.88 19.22 18.78 19.06 5,913 -0.08(-0.41%)
Feb 19, 2020 19.14 19.25 18.85 19.14 8,670 +0.04(+0.23%)
Feb 18, 2020 19.13 19.13 19.02 19.10 2,252 -0.04(-0.18%)
Feb 14, 2020 18.93 19.22 18.71 19.13 14,652 +0.04(+0.23%)
Feb 13, 2020 19.13 19.13 18.39 19.09 12,435 -0.09(-0.46%)
Feb 12, 2020 19.20 19.20 18.91 19.18 15,014 +0.03(+0.14%)
Feb 11, 2020 19.35 19.36 19.06 19.15 6,586 -0.18(-0.96%)
Feb 10, 2020 19.03 19.34 18.80 19.33 18,829 +0.32(+1.67%)
Feb 07, 2020 18.93 19.26 18.93 19.02 6,701 +0.04(+0.23%)
Feb 06, 2020 19.09 19.28 18.96 18.97 19,121 -0.08(-0.42%)
Feb 05, 2020 18.46 19.34 18.35 19.05 88,864 +0.61(+3.29%)
Feb 04, 2020 18.52 18.72 18.28 18.44 163,625 -0.08(-0.43%)
Feb 03, 2020 18.58 18.58 18.49 18.52 49,433 -0.05(-0.28%)
Jan 31, 2020 18.74 18.74 18.53 18.58 12,153 -0.25(-1.31%)
Jan 30, 2020 18.91 18.93 18.66 18.82 222,231 -0.16(-0.84%)
Jan 29, 2020 19.11 19.25 18.98 18.98 67,720 +0.06(+0.33%)
Jan 28, 2020 18.99 19.01 18.76 18.92 5,252 -0.06(-0.32%)
Jan 27, 2020 18.66 19.18 18.59 18.98 25,888 +0.23(+1.22%)
Jan 24, 2020 18.79 18.79 18.75 18.75 1,476 -0.04(-0.19%)
Jan 23, 2020 18.83 18.83 18.72 18.79 10,714 +0.00(+0.00%)
Jan 22, 2020 18.85 18.94 18.79 18.79 26,077 -0.14(-0.74%)
Jan 21, 2020 18.93 19.05 18.89 18.93 11,981 -0.18(-0.97%)
Jan 17, 2020 19.08 19.32 19.08 19.11 8,518 +0.18(+0.98%)
Jan 16, 2020 18.80 19.13 18.77 18.93 51,175 +0.04(+0.19%)
Jan 15, 2020 19.06 19.31 18.86 18.89 18,778 -0.19(-1.01%)
Jan 14, 2020 18.88 19.37 18.88 19.09 100,012 +0.15(+0.79%)
Jan 13, 2020 19.28 19.35 18.79 18.94 95,194 -0.17(-0.90%)
Jan 10, 2020 19.34 19.37 18.93 19.11 31,121 -0.23(-1.21%)
Jan 09, 2020 19.59 19.72 19.24 19.34 41,214 -0.26(-1.35%)
Jan 08, 2020 19.67 19.67 19.28 19.61 16,130 -0.10(-0.49%)
Jan 07, 2020 19.82 19.90 19.46 19.70 20,421 -0.36(-1.78%)
Jan 06, 2020 19.97 20.23 19.97 20.06 26,283 -0.00(-0.02%)
Jan 03, 2020 19.65 20.24 19.18 20.06 53,725 +0.26(+1.29%)
Jan 02, 2020 20.25 20.25 19.06 19.81 60,403 -0.31(-1.53%)
Dec 31, 2019 20.22 20.25 19.52 20.12 40,549 -0.13(-0.65%)
Dec 30, 2019 20.09 20.25 19.21 20.25 37,395 +0.19(+0.97%)
Dec 27, 2019 20.28 20.29 19.97 20.06 35,210 -0.13(-0.65%)
Dec 26, 2019 20.20 20.25 20.13 20.19 8,315 -0.06(-0.30%)
Dec 24, 2019 20.27 20.27 20.25 20.25 1,817 +0.11(+0.57%)
Dec 23, 2019 20.15 20.42 20.12 20.13 18,133 -0.18(-0.87%)
Dec 20, 2019 20.31 20.60 20.03 20.31 572,121 -0.04(-0.22%)
Dec 19, 2019 20.47 20.47 20.13 20.36 76,916 -0.27(-1.32%)
Dec 18, 2019 20.34 20.63 20.32 20.63 104,987 +0.26(+1.29%)
Dec 17, 2019 20.33 20.51 19.93 20.37 120,546 +0.36(+1.79%)
Dec 16, 2019 20.08 20.36 19.90 20.01 121,914 +0.03(+0.18%)
Dec 13, 2019 19.96 20.08 19.70 19.97 69,386 +0.16(+0.79%)
Dec 12, 2019 19.62 19.84 19.61 19.81 28,538 +0.20(+1.03%)
Dec 11, 2019 19.63 19.88 19.61 19.61 23,163 -0.20(-1.02%)
Dec 10, 2019 19.61 19.84 19.33 19.81 34,022 +0.08(+0.40%)
Dec 09, 2019 19.45 19.80 19.45 19.74 52,112 +0.10(+0.49%)
Dec 06, 2019 19.57 19.67 19.25 19.64 19,547 +0.06(+0.31%)
Dec 05, 2019 19.24 19.58 19.24 19.58 23,232 +0.11(+0.58%)
Dec 04, 2019 19.25 19.55 19.07 19.46 35,082 +0.22(+1.14%)
Dec 03, 2019 19.23 19.25 18.97 19.25 20,219 +0.00(+0.00%)
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.