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 (%)
Jan 31, 2022 26.20 26.30 26.22 21,762 -0.14(-0.54%)
Jan 28, 2022 26.39 27.04 25.84 26.36 27,024 +0.11(+0.42%)
Jan 27, 2022 25.91 26.47 25.57 26.25 28,828 +0.74(+2.90%)
Jan 26, 2022 26.59 26.85 25.14 25.51 22,269 -0.73(-2.79%)
Jan 25, 2022 25.92 26.56 25.77 26.24 15,446 -0.21(-0.80%)
Jan 24, 2022 25.79 26.78 25.70 26.45 25,470 +0.49(+1.89%)
Jan 21, 2022 25.67 26.52 25.67 25.96 29,097 -0.06(-0.21%)
Jan 20, 2022 26.11 26.80 25.92 26.02 27,557 -0.19(-0.74%)
Jan 19, 2022 26.92 26.92 26.14 26.21 17,055 -0.51(-1.90%)
Jan 18, 2022 27.12 27.57 26.56 26.72 29,220 -0.56(-2.07%)
Jan 14, 2022 27.29 0 -0.06(-0.24%)
Jan 13, 2022 27.38 27.84 27.25 27.35 25,318 +0.27(+0.99%)
Jan 12, 2022 27.41 27.41 26.97 27.08 35,778 -0.17(-0.61%)
Jan 11, 2022 27.22 27.66 27.15 27.25 26,862 -0.05(-0.17%)
Jan 10, 2022 27.60 27.67 27.09 27.30 11,192 -0.23(-0.84%)
Jan 07, 2022 27.60 27.92 27.41 27.53 14,257 -0.12(-0.44%)
Jan 06, 2022 26.99 27.71 26.75 27.65 38,138 +0.69(+2.57%)
Jan 05, 2022 27.43 27.72 26.71 26.95 26,091 -0.31(-1.15%)
Jan 04, 2022 27.11 27.52 27.09 27.27 48,536 +0.26(+0.96%)
Jan 03, 2022 27.06 27.30 26.43 27.01 23,707 -0.08(-0.31%)
Dec 31, 2021 26.82 27.45 26.49 27.09 21,161 +0.16(+0.58%)
Dec 30, 2021 27.47 27.48 26.80 26.93 18,562 -0.50(-1.82%)
Dec 29, 2021 27.18 27.62 27.18 27.43 19,317 +0.14(+0.51%)
Dec 28, 2021 27.45 27.45 27.23 27.30 16,155 +0.01(+0.03%)
Dec 27, 2021 27.00 27.49 27.00 27.29 10,965 -0.03(-0.10%)
Dec 23, 2021 26.70 27.48 26.70 27.31 41,428 +0.62(+2.32%)
Dec 22, 2021 26.46 27.06 26.11 26.69 21,123 +0.19(+0.70%)
Dec 21, 2021 26.82 26.84 26.28 26.51 27,277 -0.17(-0.66%)
Dec 20, 2021 25.66 26.73 25.07 26.68 64,271 +0.95(+3.68%)
Dec 17, 2021 25.73 26.40 25.30 25.74 171,183 -0.03(-0.11%)
Dec 16, 2021 26.08 26.32 25.14 25.76 208,749 +0.17(+0.68%)
Dec 15, 2021 26.05 26.93 25.52 25.59 108,906 -0.15(-0.57%)
Dec 14, 2021 26.39 26.68 25.35 25.74 104,549 -0.97(-3.64%)
Dec 13, 2021 27.34 27.34 26.56 26.71 47,983 -0.69(-2.50%)
Dec 10, 2021 27.60 27.73 26.96 27.39 34,638 -0.21(-0.77%)
Dec 09, 2021 28.55 28.62 27.59 27.60 43,001 -1.33(-4.61%)
Dec 08, 2021 29.00 29.09 28.67 28.94 8,582 +0.02(+0.06%)
Dec 07, 2021 29.35 29.88 28.40 28.92 24,398 +0.06(+0.22%)
Dec 06, 2021 28.51 29.70 28.35 28.86 24,675 +0.62(+2.18%)
Dec 03, 2021 28.63 29.09 28.24 28.24 13,573 -0.98(-3.34%)
Dec 02, 2021 29.01 29.90 28.44 29.21 19,181 +0.49(+1.70%)
Dec 01, 2021 28.46 29.76 28.46 28.73 34,469 +1.03(+3.72%)
Nov 30, 2021 27.96 28.62 27.91 27.70 75,060 -0.61(-2.15%)
Nov 29, 2021 28.75 29.22 28.27 28.30 33,345 -0.04(-0.13%)
Nov 26, 2021 29.20 30.57 28.23 28.34 25,738 -1.93(-6.38%)
Nov 24, 2021 29.95 30.61 29.56 30.27 19,298 +0.36(+1.20%)
Nov 23, 2021 30.24 30.69 29.49 29.91 27,170 -0.11(-0.37%)
Nov 22, 2021 30.31 30.71 29.52 30.02 32,087 +0.13(+0.43%)
Nov 19, 2021 29.05 30.87 28.27 29.89 36,347 +0.47(+1.59%)
Nov 18, 2021 30.69 29.51 28.97 29.43 46,249 -1.17(-3.82%)
Nov 17, 2021 31.51 31.51 30.45 30.59 18,871 -1.34(-4.21%)
Nov 16, 2021 31.01 32.13 31.01 31.94 26,271 -0.28(-0.86%)
Nov 15, 2021 32.09 32.88 31.28 32.21 29,649 +0.26(+0.81%)
Nov 12, 2021 32.34 32.34 31.74 31.96 9,021 -0.89(-2.72%)
Nov 11, 2021 33.12 33.12 32.25 32.85 9,625 -0.05(-0.14%)
Nov 10, 2021 32.70 33.49 32.89 19,835 -0.04(-0.11%)
Nov 09, 2021 33.55 34.34 32.93 32.93 11,308 -0.59(-1.76%)
Nov 08, 2021 33.82 35.25 32.87 33.52 66,334 -0.43(-1.27%)
Nov 05, 2021 32.01 34.60 31.97 33.95 49,477 +2.48(+7.86%)
Nov 04, 2021 31.66 31.74 31.19 31.48 26,587 -0.08(-0.26%)
Nov 03, 2021 30.67 31.56 30.63 31.56 22,319 +0.52(+1.69%)
Nov 02, 2021 30.36 31.04 30.18 31.04 16,529 +1.08(+3.59%)
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.