Alerus Financial Corp (NQ: ALRS )

22.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 23.17 23.17 22.44 22.59 47,488 -0.66(-2.84%)
Sep 22, 2022 23.45 23.46 22.98 23.25 26,718 -0.31(-1.32%)
Sep 21, 2022 23.77 24.00 23.44 23.56 33,959 -0.19(-0.80%)
Sep 20, 2022 23.62 23.99 23.56 23.75 68,645 -0.06(-0.25%)
Sep 19, 2022 22.94 24.00 22.94 23.81 70,113 +0.73(+3.16%)
Sep 16, 2022 23.50 23.67 22.80 23.08 201,407 -0.55(-2.33%)
Sep 15, 2022 23.42 23.93 23.42 23.63 102,014 +0.03(+0.13%)
Sep 14, 2022 23.50 23.74 23.34 23.60 72,224 +0.19(+0.81%)
Sep 13, 2022 23.83 23.83 23.25 23.41 41,020 -0.88(-3.62%)
Sep 12, 2022 24.19 24.53 24.07 24.29 23,277 +0.20(+0.83%)
Sep 09, 2022 23.84 24.21 23.74 24.09 26,240 +0.29(+1.22%)
Sep 08, 2022 23.32 23.87 23.17 23.80 21,344 +0.28(+1.19%)
Sep 07, 2022 22.93 23.65 22.93 23.52 28,209 +0.47(+2.04%)
Sep 06, 2022 23.32 23.32 22.95 23.05 26,972 -0.26(-1.12%)
Sep 02, 2022 23.65 23.77 23.20 23.31 20,747 -0.25(-1.06%)
Sep 01, 2022 23.76 23.80 23.29 23.56 29,404 -0.20(-0.84%)
Aug 31, 2022 23.95 24.14 23.58 23.76 30,656 -0.17(-0.71%)
Aug 30, 2022 23.87 24.02 23.61 23.93 20,040 +0.16(+0.67%)
Aug 29, 2022 24.00 24.00 23.58 23.77 28,146 -0.25(-1.04%)
Aug 26, 2022 24.61 24.75 23.92 24.02 15,688 -0.66(-2.67%)
Aug 25, 2022 24.35 24.73 24.35 24.68 17,324 +0.38(+1.56%)
Aug 24, 2022 24.20 24.50 24.20 24.30 21,825 +0.15(+0.62%)
Aug 23, 2022 24.72 24.72 23.99 24.15 23,808 -0.37(-1.51%)
Aug 22, 2022 24.40 25.20 23.60 24.52 70,428 +0.08(+0.33%)
Aug 19, 2022 24.55 24.64 24.24 24.44 36,742 -0.10(-0.41%)
Aug 18, 2022 23.83 24.97 23.70 24.54 25,568 +0.77(+3.24%)
Aug 17, 2022 24.72 24.98 23.00 23.77 77,045 -1.21(-4.84%)
Aug 16, 2022 25.00 25.24 24.63 24.98 59,076 -0.02(-0.08%)
Aug 15, 2022 24.98 25.15 24.29 25.00 28,609 -0.08(-0.32%)
Aug 12, 2022 24.82 25.08 24.48 25.08 26,977 +0.48(+1.95%)
Aug 11, 2022 24.87 24.87 24.44 24.60 11,200 -0.03(-0.12%)
Aug 10, 2022 24.63 25.21 24.42 24.63 25,505 +0.23(+0.94%)
Aug 09, 2022 24.64 24.64 24.21 24.40 12,653 -0.24(-0.97%)
Aug 08, 2022 24.88 24.95 24.51 24.64 20,613 +0.07(+0.28%)
Aug 05, 2022 24.38 24.82 24.38 24.57 12,752 -0.05(-0.20%)
Aug 04, 2022 24.33 24.70 24.33 24.62 13,403 +0.12(+0.49%)
Aug 03, 2022 24.49 25.00 24.45 24.50 12,094 +0.08(+0.33%)
Aug 02, 2022 25.01 25.07 24.23 24.42 17,367 -0.46(-1.85%)
Aug 01, 2022 24.60 25.13 24.33 24.88 26,016 +0.24(+0.97%)
Jul 29, 2022 24.55 25.70 24.55 24.64 69,522 +1.06(+4.50%)
Jul 28, 2022 21.50 23.71 21.50 23.58 163,272 +1.58(+7.18%)
Jul 27, 2022 20.20 22.44 20.20 22.00 86,296 -0.59(-2.63%)
Jul 26, 2022 22.64 22.76 22.45 22.59 15,734 -0.03(-0.11%)
Jul 25, 2022 22.75 22.89 22.44 22.62 15,246 -0.07(-0.31%)
Jul 22, 2022 23.00 23.13 22.64 22.69 29,838 -0.31(-1.35%)
Jul 21, 2022 22.62 23.00 22.62 23.00 18,114 +0.24(+1.05%)
Jul 20, 2022 22.80 22.88 22.57 22.76 21,107 +0.06(+0.26%)
Jul 19, 2022 22.95 23.00 22.63 22.70 43,908 +0.01(+0.04%)
Jul 18, 2022 22.99 23.00 22.56 22.69 25,149 -0.06(-0.26%)
Jul 15, 2022 22.79 23.00 22.57 22.75 27,581 +0.29(+1.29%)
Jul 14, 2022 22.69 22.73 22.14 22.46 21,577 -0.53(-2.31%)
Jul 13, 2022 22.70 23.13 22.50 22.99 27,484 -0.01(-0.04%)
Jul 12, 2022 23.12 23.40 22.89 23.00 19,793 -0.19(-0.82%)
Jul 11, 2022 23.09 23.46 22.58 23.19 15,533 +0.10(+0.43%)
Jul 08, 2022 23.40 23.60 22.96 23.09 27,124 -0.25(-1.07%)
Jul 07, 2022 23.79 23.91 23.23 23.34 18,824 -0.26(-1.10%)
Jul 06, 2022 23.80 24.08 23.47 23.60 20,776 -0.20(-0.84%)
Jul 05, 2022 23.73 23.99 23.19 23.80 19,125 +0.10(+0.42%)
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.