Alerus Financial Corp (NQ: ALRS )

21.86 +0.14 (+0.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.34 26.40 25.83 26.17 29,659 -0.44(-1.64%)
Apr 29, 2021 26.66 26.66 25.08 26.61 23,547 -0.01(-0.03%)
Apr 28, 2021 26.76 26.76 25.58 26.62 20,013 -0.41(-1.52%)
Apr 27, 2021 27.66 27.67 26.56 27.03 20,193 -0.71(-2.56%)
Apr 26, 2021 27.81 28.21 27.60 27.74 11,966 -0.16(-0.59%)
Apr 23, 2021 28.20 28.20 27.48 27.90 17,026 +0.62(+2.27%)
Apr 22, 2021 27.58 27.83 27.13 27.28 22,073 -0.14(-0.50%)
Apr 21, 2021 26.90 27.86 26.90 27.42 9,830 +0.56(+2.10%)
Apr 20, 2021 27.74 27.74 26.55 26.85 24,916 -1.11(-3.97%)
Apr 19, 2021 27.90 28.14 27.26 27.97 15,900 -0.14(-0.49%)
Apr 16, 2021 28.17 28.22 27.83 28.10 13,401 +0.27(+0.98%)
Apr 15, 2021 27.89 27.92 27.37 27.83 8,916 -0.01(-0.03%)
Apr 14, 2021 27.51 28.16 27.51 27.84 9,611 +0.51(+1.87%)
Apr 13, 2021 28.19 28.19 27.33 27.33 16,845 -0.74(-2.63%)
Apr 12, 2021 28.58 28.58 28.02 28.07 5,941 -0.44(-1.53%)
Apr 09, 2021 28.12 28.59 27.85 28.50 20,432 +0.52(+1.85%)
Apr 08, 2021 27.50 28.08 27.22 27.98 10,150 +0.66(+2.40%)
Apr 07, 2021 28.45 28.45 27.09 27.33 17,277 -1.02(-3.60%)
Apr 06, 2021 28.22 28.68 28.12 28.35 16,601 +0.13(+0.45%)
Apr 05, 2021 28.22 28.42 27.75 28.22 29,187 +0.09(+0.32%)
Apr 01, 2021 26.73 28.45 26.73 28.13 16,697 +1.02(+3.76%)
Mar 31, 2021 27.75 28.33 26.87 27.11 60,652 -1.29(-4.55%)
Mar 30, 2021 28.07 28.45 28.07 28.40 15,973 +0.51(+1.83%)
Mar 29, 2021 28.55 28.59 27.70 27.89 38,896 -0.78(-2.73%)
Mar 26, 2021 29.00 29.09 28.31 28.68 22,409 +0.08(+0.29%)
Mar 25, 2021 27.97 28.67 27.41 28.59 20,426 +0.50(+1.78%)
Mar 24, 2021 28.30 29.41 28.09 28.09 53,825 -0.05(-0.16%)
Mar 23, 2021 28.71 28.82 27.68 28.14 86,808 -0.95(-3.26%)
Mar 22, 2021 30.91 30.91 28.78 29.09 84,803 -2.09(-6.72%)
Mar 19, 2021 29.89 31.59 29.49 31.18 399,636 +1.00(+3.32%)
Mar 18, 2021 29.63 30.41 29.58 30.18 82,062 +0.55(+1.84%)
Mar 17, 2021 29.45 30.01 28.74 29.63 79,192 +0.08(+0.28%)
Mar 16, 2021 29.45 30.06 27.02 29.55 37,223 +0.35(+1.21%)
Mar 15, 2021 30.10 30.10 28.73 29.20 36,572 -1.08(-3.56%)
Mar 12, 2021 29.97 30.71 29.97 30.27 38,183 +0.26(+0.88%)
Mar 11, 2021 29.72 30.12 29.20 30.01 45,566 +0.29(+0.98%)
Mar 10, 2021 29.00 29.95 28.52 29.72 49,891 +0.74(+2.56%)
Mar 09, 2021 28.54 29.19 28.44 28.98 38,106 +0.44(+1.56%)
Mar 08, 2021 27.64 28.86 27.62 28.53 79,701 +1.07(+3.89%)
Mar 05, 2021 26.60 27.63 26.60 27.47 35,534 +1.19(+4.52%)
Mar 04, 2021 26.41 27.09 25.90 26.28 35,710 -0.05(-0.21%)
Mar 03, 2021 26.41 27.00 26.28 26.33 37,135 -0.10(-0.38%)
Mar 02, 2021 26.44 26.73 26.19 26.43 20,620 -0.11(-0.41%)
Mar 01, 2021 25.79 26.55 25.56 26.54 25,648 +1.61(+6.47%)
Feb 26, 2021 25.47 26.10 24.93 24.93 30,789 -0.47(-1.86%)
Feb 25, 2021 26.44 26.66 25.03 25.40 22,665 -0.79(-3.01%)
Feb 24, 2021 26.33 27.18 26.13 26.19 31,844 -0.01(-0.03%)
Feb 23, 2021 26.95 27.18 25.62 26.20 21,851 +0.49(+1.90%)
Feb 22, 2021 25.69 26.10 25.24 25.71 11,257 +0.14(+0.53%)
Feb 19, 2021 25.22 25.57 25.04 25.57 16,443 +0.39(+1.55%)
Feb 18, 2021 25.11 25.75 25.09 25.18 20,929 -0.24(-0.93%)
Feb 17, 2021 24.92 25.46 24.92 25.42 23,160 +0.24(+0.94%)
Feb 16, 2021 25.32 25.32 24.92 25.18 16,341 +0.47(+1.91%)
Feb 12, 2021 24.48 25.02 24.10 24.71 26,816 +0.04(+0.15%)
Feb 11, 2021 24.47 24.69 24.47 24.67 27,125 +0.21(+0.85%)
Feb 10, 2021 24.65 24.83 24.47 24.47 17,839 -0.25(-1.03%)
Feb 09, 2021 24.83 24.83 24.48 24.72 19,541 -0.50(-1.98%)
Feb 08, 2021 24.11 25.22 24.11 25.22 22,535 +0.98(+4.04%)
Feb 05, 2021 24.31 24.31 24.02 24.24 16,443 +0.00(+0.00%)
Feb 04, 2021 23.81 24.73 23.81 24.24 25,258 +0.48(+2.02%)
Feb 03, 2021 23.93 24.12 23.28 23.76 22,324 -0.34(-1.43%)
Feb 02, 2021 23.47 24.10 23.47 24.10 20,819 +0.72(+3.06%)
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.