Alerus Financial Corp (NQ: ALRS )

31.84 +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 32.29 33.35 31.28 31.32 31,608 -0.26(-0.82%)
Oct 14, 2021 31.50 31.72 30.81 31.58 12,538 +0.18(+0.57%)
Oct 13, 2021 31.04 31.40 30.56 31.40 7,078 +0.50(+1.62%)
Oct 12, 2021 29.95 30.90 29.80 30.90 7,128 +0.72(+2.39%)
Oct 11, 2021 31.05 31.11 30.09 30.18 6,501 -0.52(-1.69%)
Oct 08, 2021 31.29 31.29 30.70 30.70 3,442 -0.47(-1.51%)
Oct 07, 2021 30.79 31.47 30.52 31.17 11,742 +0.51(+1.66%)
Oct 06, 2021 30.80 30.80 30.43 30.66 8,217 -0.09(-0.29%)
Oct 05, 2021 29.93 31.47 29.75 30.75 13,908 +1.17(+3.96%)
Oct 04, 2021 30.27 30.52 29.14 29.58 12,761 -0.52(-1.73%)
Oct 01, 2021 29.90 31.31 29.85 30.10 20,955 +0.22(+0.74%)
Sep 30, 2021 30.45 31.69 29.75 29.88 13,170 -0.39(-1.29%)
Sep 29, 2021 29.82 30.45 29.35 30.27 10,927 +0.79(+2.68%)
Sep 28, 2021 30.14 30.14 29.07 29.48 14,122 -0.77(-2.55%)
Sep 27, 2021 29.77 31.00 29.77 30.25 17,636 +0.65(+2.20%)
Sep 24, 2021 29.10 29.69 28.65 29.60 12,066 +0.70(+2.42%)
Sep 23, 2021 28.23 29.99 27.54 28.90 24,755 +1.05(+3.77%)
Sep 22, 2021 27.75 28.56 27.51 27.85 15,318 +0.12(+0.43%)
Sep 21, 2021 28.20 28.74 27.67 27.73 5,937 -0.10(-0.36%)
Sep 20, 2021 28.29 28.97 27.55 27.83 25,348 -1.27(-4.36%)
Sep 17, 2021 27.99 29.10 27.20 29.10 85,070 +1.26(+4.53%)
Sep 16, 2021 27.57 28.27 27.00 27.84 21,270 +0.25(+0.91%)
Sep 15, 2021 27.00 27.82 27.00 27.59 16,792 +0.93(+3.49%)
Sep 14, 2021 28.10 28.10 26.66 26.66 14,567 -1.19(-4.27%)
Sep 13, 2021 28.00 28.38 27.54 27.85 16,406 -0.01(-0.04%)
Sep 10, 2021 28.59 28.59 27.64 27.86 13,607 -0.43(-1.52%)
Sep 09, 2021 28.80 29.51 28.29 28.29 18,957 -0.30(-1.05%)
Sep 08, 2021 28.50 28.80 28.39 28.59 18,099 +0.26(+0.91%)
Sep 07, 2021 28.77 29.15 28.33 28.33 17,946 -0.27(-0.94%)
Sep 03, 2021 28.79 28.99 28.27 28.60 15,111 -0.39(-1.35%)
Sep 02, 2021 29.28 29.35 28.65 28.99 10,624 -0.19(-0.65%)
Sep 01, 2021 29.30 29.72 28.94 29.18 9,014 -0.68(-2.28%)
Aug 31, 2021 29.65 30.05 29.48 29.86 10,120 +0.14(+0.47%)
Aug 30, 2021 30.23 30.49 29.46 29.72 17,868 -0.53(-1.75%)
Aug 27, 2021 29.00 30.47 28.52 30.25 24,306 +1.50(+5.22%)
Aug 26, 2021 28.88 29.16 28.06 28.75 27,789 +0.28(+0.98%)
Aug 25, 2021 28.84 29.02 28.47 28.47 8,270 -0.18(-0.63%)
Aug 24, 2021 28.55 29.17 28.20 28.65 12,084 -0.08(-0.28%)
Aug 23, 2021 27.45 28.79 27.27 28.73 27,750 +1.70(+6.29%)
Aug 20, 2021 27.08 28.10 25.95 27.03 96,681 -0.45(-1.64%)
Aug 19, 2021 27.19 27.69 26.27 27.48 28,224 +0.28(+1.03%)
Aug 18, 2021 28.63 28.63 27.11 27.20 15,083 -1.00(-3.55%)
Aug 17, 2021 28.61 29.50 28.20 28.20 22,942 -0.65(-2.25%)
Aug 16, 2021 29.44 29.60 28.41 28.85 17,187 -0.55(-1.87%)
Aug 13, 2021 29.60 29.90 29.39 29.40 4,484 -0.36(-1.21%)
Aug 12, 2021 30.11 30.11 29.06 29.76 12,655 -0.24(-0.80%)
Aug 11, 2021 29.85 30.13 29.39 30.00 9,621 -0.04(-0.13%)
Aug 10, 2021 28.90 30.25 28.90 30.04 27,786 +1.21(+4.20%)
Aug 09, 2021 29.00 29.45 28.76 28.83 6,240 -0.35(-1.20%)
Aug 06, 2021 28.90 29.48 28.50 29.18 14,168 +0.38(+1.32%)
Aug 05, 2021 27.91 28.89 27.91 28.80 20,204 +0.54(+1.91%)
Aug 04, 2021 28.07 28.67 27.65 28.26 22,873 +0.05(+0.18%)
Aug 03, 2021 28.53 28.53 27.84 28.21 10,588 +0.41(+1.47%)
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.