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 (%)
May 31, 2022 23.92 23.92 23.13 23.54 22,966 -0.37(-1.55%)
May 27, 2022 23.99 23.99 23.47 23.91 17,547 +0.14(+0.58%)
May 26, 2022 24.15 24.15 23.62 23.77 22,712 -0.12(-0.50%)
May 25, 2022 24.43 24.43 23.75 23.89 18,163 -0.15(-0.62%)
May 24, 2022 23.32 24.12 23.32 24.04 22,942 +0.08(+0.35%)
May 23, 2022 23.54 24.10 22.99 23.96 22,351 +0.82(+3.57%)
May 20, 2022 22.72 23.31 22.62 23.13 30,877 +0.70(+3.10%)
May 19, 2022 23.00 23.14 22.40 22.44 36,198 -0.70(-3.04%)
May 18, 2022 23.85 23.85 22.87 23.14 19,855 -0.96(-4.00%)
May 17, 2022 23.40 24.39 23.00 24.11 20,976 +1.08(+4.67%)
May 16, 2022 23.47 23.65 22.81 23.03 21,917 -0.47(-2.01%)
May 13, 2022 24.60 24.60 23.40 23.50 30,599 -0.85(-3.50%)
May 12, 2022 24.01 24.54 23.87 24.36 58,608 +0.39(+1.62%)
May 11, 2022 23.95 24.45 23.92 23.97 61,584 -0.06(-0.23%)
May 10, 2022 24.25 24.72 23.43 24.02 70,013 -0.22(-0.92%)
May 09, 2022 23.89 24.38 23.51 24.25 99,365 +0.01(+0.04%)
May 06, 2022 23.48 25.16 23.45 24.24 212,033 +0.64(+2.71%)
May 05, 2022 24.51 24.51 23.21 23.60 33,801 -1.18(-4.75%)
May 04, 2022 23.76 24.88 23.64 24.77 24,132 +0.90(+3.77%)
May 03, 2022 23.24 23.98 23.17 23.88 22,505 +0.57(+2.47%)
May 02, 2022 23.76 24.00 22.81 23.30 31,939 -0.38(-1.60%)
Apr 29, 2022 24.65 24.65 23.59 23.68 21,868 -0.93(-3.77%)
Apr 28, 2022 23.83 24.69 23.37 24.61 28,740 +1.21(+5.19%)
Apr 27, 2022 23.24 23.63 23.14 23.39 20,345 +0.19(+0.80%)
Apr 26, 2022 23.87 24.01 23.19 23.21 24,813 -0.83(-3.47%)
Apr 25, 2022 23.92 24.04 23.50 24.04 26,924 -0.08(-0.35%)
Apr 22, 2022 25.57 25.57 24.10 24.13 11,518 -0.31(-1.25%)
Apr 21, 2022 24.97 25.02 24.20 24.43 13,309 -0.25(-1.01%)
Apr 20, 2022 24.71 24.96 24.46 24.68 17,087 +0.01(+0.04%)
Apr 19, 2022 24.31 24.79 24.31 24.67 14,226 +0.80(+3.34%)
Apr 18, 2022 24.13 24.36 23.71 23.88 17,029 -0.20(-0.85%)
Apr 14, 2022 24.65 24.66 23.91 24.08 18,965 -0.45(-1.85%)
Apr 13, 2022 24.33 24.64 24.09 24.53 16,648 +0.39(+1.61%)
Apr 12, 2022 24.18 24.35 23.75 24.14 17,046 +0.18(+0.73%)
Apr 11, 2022 24.28 24.40 23.60 23.97 18,484 -0.34(-1.41%)
Apr 08, 2022 24.91 25.35 24.20 24.31 19,083 -0.72(-2.89%)
Apr 07, 2022 24.77 25.03 24.52 25.03 17,718 +0.18(+0.71%)
Apr 06, 2022 25.19 25.19 24.64 24.86 19,558 -0.31(-1.22%)
Apr 05, 2022 25.15 25.27 23.75 25.16 31,681 +0.00(+0.00%)
Apr 04, 2022 25.58 25.58 24.84 25.16 17,173 -0.28(-1.09%)
Apr 01, 2022 25.44 25.69 25.25 25.44 19,561 -0.18(-0.69%)
Mar 31, 2022 25.76 25.78 25.27 25.62 33,346 -0.17(-0.65%)
Mar 30, 2022 26.32 26.74 25.51 25.79 42,917 -0.82(-3.10%)
Mar 29, 2022 26.39 26.67 26.26 26.61 21,754 +0.53(+2.03%)
Mar 28, 2022 26.38 26.53 25.88 26.08 26,769 -0.67(-2.50%)
Mar 25, 2022 26.45 27.05 26.39 26.75 22,093 +0.18(+0.66%)
Mar 24, 2022 26.21 26.83 26.15 26.57 12,831 +0.43(+1.63%)
Mar 23, 2022 27.15 27.15 26.15 26.15 15,641 -1.28(-4.66%)
Mar 22, 2022 27.12 27.63 27.12 27.43 17,886 +0.51(+1.89%)
Mar 21, 2022 27.03 27.27 26.78 26.92 16,274 -0.36(-1.33%)
Mar 18, 2022 27.08 27.78 26.63 27.28 71,610 +0.18(+0.65%)
Mar 17, 2022 26.93 27.37 26.88 27.10 23,374 +0.01(+0.03%)
Mar 16, 2022 26.79 27.13 25.99 27.09 29,817 +0.62(+2.33%)
Mar 15, 2022 26.28 26.77 26.28 26.47 18,767 +0.17(+0.63%)
Mar 14, 2022 26.91 26.91 25.71 26.31 19,326 -0.29(-1.07%)
Mar 11, 2022 26.71 27.76 26.56 26.59 21,240 +0.15(+0.56%)
Mar 10, 2022 26.39 26.64 26.36 26.45 13,158 -0.14(-0.52%)
Mar 09, 2022 26.39 26.62 25.76 26.58 25,017 +0.40(+1.51%)
Mar 08, 2022 26.17 26.38 26.05 26.19 24,235 -0.08(-0.32%)
Mar 07, 2022 26.62 26.62 26.06 26.27 37,012 -0.30(-1.14%)
Mar 04, 2022 26.66 26.83 26.28 26.58 13,119 -0.44(-1.64%)
Mar 03, 2022 27.07 27.20 26.47 27.02 13,506 +0.06(+0.24%)
Mar 02, 2022 26.77 27.55 26.64 26.95 21,195 +0.64(+2.42%)
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.