Skip to main content

Alerus Financial Corp (NQ: ALRS )

21.89 +0.17 (+0.78%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.80 24.80 24.80 30,489 -0.52(-2.04%)
Dec 30, 2020 24.82 25.35 24.82 25.32 30,489 +0.50(+2.01%)
Dec 29, 2020 25.02 25.14 24.67 24.82 18,776 -0.12(-0.47%)
Dec 28, 2020 25.00 25.10 24.69 24.94 27,426 +0.38(+1.55%)
Dec 24, 2020 25.08 25.09 24.50 24.56 7,173 -0.51(-2.02%)
Dec 23, 2020 25.06 25.55 24.74 25.06 37,931 +0.00(+0.00%)
Dec 22, 2020 25.43 25.78 25.00 25.06 19,495 -0.57(-2.23%)
Dec 21, 2020 25.89 25.99 25.38 25.64 34,998 -0.42(-1.60%)
Dec 18, 2020 25.15 26.22 25.00 26.05 206,367 +0.96(+3.83%)
Dec 17, 2020 23.96 25.09 23.70 25.09 49,684 +1.08(+4.49%)
Dec 16, 2020 24.10 24.28 23.94 24.01 36,644 +0.14(+0.57%)
Dec 15, 2020 23.28 24.06 23.28 23.88 63,634 +0.67(+2.87%)
Dec 14, 2020 23.38 23.67 22.99 23.21 55,208 -0.06(-0.27%)
Dec 11, 2020 23.08 23.37 23.07 23.27 13,761 +0.07(+0.31%)
Dec 10, 2020 22.99 23.20 22.61 23.20 21,486 +0.29(+1.26%)
Dec 09, 2020 22.88 23.19 22.36 22.91 48,973 +0.07(+0.32%)
Dec 08, 2020 22.51 22.84 22.36 22.84 30,505 +0.16(+0.72%)
Dec 07, 2020 22.10 22.90 22.10 22.68 38,851 +0.17(+0.76%)
Dec 04, 2020 22.53 22.53 22.09 22.51 19,643 +0.14(+0.64%)
Dec 03, 2020 22.61 22.61 22.24 22.36 8,371 -0.17(-0.76%)
Dec 02, 2020 22.20 22.54 21.62 22.54 17,739 +0.33(+1.50%)
Dec 01, 2020 21.90 22.47 21.90 22.20 20,481 +0.55(+2.54%)
Nov 30, 2020 22.39 22.39 21.63 21.65 17,539 -0.94(-4.15%)
Nov 27, 2020 22.44 22.62 22.08 22.59 8,101 +0.00(+0.00%)
Nov 25, 2020 22.66 22.66 22.34 22.59 15,870 -0.06(-0.28%)
Nov 24, 2020 21.62 22.70 21.62 22.65 46,613 +1.23(+5.76%)
Nov 23, 2020 21.99 22.13 21.30 21.42 21,260 -0.94(-4.19%)
Nov 20, 2020 21.97 22.51 21.87 22.36 24,748 +0.11(+0.49%)
Nov 19, 2020 22.05 22.39 21.62 22.25 10,033 +0.11(+0.49%)
Nov 18, 2020 22.39 22.65 22.14 22.14 20,438 -0.23(-1.05%)
Nov 17, 2020 22.66 22.66 21.72 22.37 25,936 -0.29(-1.27%)
Nov 16, 2020 22.43 22.84 22.42 22.66 41,154 +0.76(+3.46%)
Nov 13, 2020 21.83 22.16 21.78 21.90 17,978 +0.40(+1.84%)
Nov 12, 2020 21.71 21.85 21.11 21.51 25,148 -0.48(-2.17%)
Nov 11, 2020 21.90 21.99 21.54 21.99 24,261 +0.12(+0.54%)
Nov 10, 2020 21.12 21.90 21.00 21.87 85,134 +1.08(+5.20%)
Nov 09, 2020 20.86 21.53 19.58 20.79 74,272 +1.14(+5.78%)
Nov 06, 2020 20.23 20.39 19.65 19.65 22,973 -0.99(-4.80%)
Nov 05, 2020 20.18 20.72 20.18 20.64 30,001 +0.14(+0.70%)
Nov 04, 2020 20.05 20.50 19.87 20.50 10,872 +0.01(+0.04%)
Nov 03, 2020 20.14 20.50 19.94 20.49 31,978 +0.68(+3.41%)
Nov 02, 2020 19.74 20.11 19.34 19.81 20,324 +0.43(+2.23%)
Oct 30, 2020 19.90 20.06 19.38 19.38 19,754 -0.48(-2.40%)
Oct 29, 2020 19.55 20.18 18.99 19.86 23,010 +0.23(+1.15%)
Oct 28, 2020 19.71 19.78 18.82 19.63 17,820 -0.16(-0.82%)
Oct 27, 2020 19.90 20.13 18.90 19.80 16,338 -0.25(-1.26%)
Oct 26, 2020 19.82 20.17 19.81 20.05 12,336 -0.10(-0.49%)
Oct 23, 2020 20.50 20.50 19.74 20.15 20,753 -0.19(-0.93%)
Oct 22, 2020 20.23 20.50 19.87 20.34 23,122 +0.11(+0.53%)
Oct 21, 2020 20.23 20.32 19.92 20.23 37,062 +0.09(+0.45%)
Oct 20, 2020 19.63 20.29 19.63 20.14 26,514 +0.69(+3.57%)
Oct 19, 2020 19.82 19.82 19.43 19.44 6,701 -0.20(-1.01%)
Oct 16, 2020 19.61 19.95 19.61 19.64 28,633 -0.18(-0.91%)
Oct 15, 2020 19.17 19.82 18.31 19.82 10,716 +0.66(+3.43%)
Oct 14, 2020 17.83 19.71 17.83 19.17 8,749 -0.37(-1.89%)
Oct 13, 2020 19.85 19.85 19.14 19.53 11,459 -0.60(-3.00%)
Oct 12, 2020 20.08 20.22 19.55 20.14 10,628 +0.18(+0.90%)
Oct 09, 2020 19.89 20.23 19.65 19.96 14,649 -0.05(-0.27%)
Oct 08, 2020 19.51 20.18 18.60 20.01 23,362 +0.68(+3.49%)
Oct 07, 2020 18.62 19.81 18.54 19.34 29,736 +0.98(+5.35%)
Oct 06, 2020 19.09 19.16 18.25 18.35 45,018 -0.68(-3.55%)
Oct 05, 2020 18.79 19.32 18.65 19.03 24,908 +0.44(+2.38%)
Oct 02, 2020 17.58 18.72 17.58 18.59 14,205 +0.77(+4.30%)
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.