Skip to main content

Alerus Financial Corporation - Common Stock (NQ:ALRS)

21.64 -0.29 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.05 22.05 21.64 21.64 64,721 -0.29(-1.32%)
Jun 27, 2025 22.10 22.21 21.71 21.93 227,941 -0.12(-0.54%)
Jun 26, 2025 21.86 22.06 21.72 22.05 44,237 +0.42(+1.92%)
Jun 25, 2025 21.71 21.87 21.56 21.63 39,621 -0.14(-0.64%)
Jun 24, 2025 21.51 21.89 21.18 21.77 54,798 +0.34(+1.57%)
Jun 23, 2025 20.79 21.44 20.63 21.44 64,081 +0.53(+2.56%)
Jun 20, 2025 21.04 21.04 20.76 20.90 115,689 +0.04(+0.19%)
Jun 18, 2025 20.77 21.04 20.76 20.86 49,411 +0.14(+0.67%)
Jun 17, 2025 20.66 20.91 20.66 20.72 63,871 -0.13(-0.62%)
Jun 16, 2025 20.90 21.05 20.65 20.85 97,542 +0.10(+0.48%)
Jun 13, 2025 21.03 21.33 20.70 20.75 70,360 -0.61(-2.87%)
Jun 12, 2025 21.26 21.38 21.16 21.37 54,037 -0.05(-0.23%)
Jun 11, 2025 21.61 21.67 21.36 21.42 66,850 -0.14(-0.64%)
Jun 10, 2025 21.58 21.66 21.15 21.55 75,358 +0.25(+1.16%)
Jun 09, 2025 21.31 21.44 21.22 21.31 56,880 +0.16(+0.75%)
Jun 06, 2025 21.00 21.26 20.95 21.15 53,599 +0.29(+1.38%)
Jun 05, 2025 20.83 20.91 20.60 20.86 72,156 +0.13(+0.62%)
Jun 04, 2025 20.98 21.00 20.54 20.73 65,899 -0.16(-0.76%)
Jun 03, 2025 20.59 20.96 20.59 20.89 43,730 +0.22(+1.05%)
Jun 02, 2025 20.73 21.04 20.48 20.67 56,897 -0.14(-0.67%)
May 30, 2025 20.85 21.02 20.68 20.81 87,350 -0.07(-0.33%)
May 29, 2025 20.80 20.91 20.63 20.88 35,595 +0.11(+0.52%)
May 28, 2025 21.05 21.54 20.77 20.77 56,839 -0.12(-0.57%)
May 27, 2025 20.87 21.03 20.63 20.89 54,101 +0.32(+1.54%)
May 23, 2025 20.60 20.70 20.36 20.57 51,476 -0.20(-0.95%)
May 22, 2025 20.88 21.26 20.55 20.77 72,173 -0.27(-1.27%)
May 21, 2025 21.45 21.70 21.02 21.04 89,998 -0.68(-3.15%)
May 20, 2025 21.81 21.99 21.43 21.72 83,034 -0.19(-0.86%)
May 19, 2025 21.61 22.04 21.36 21.91 71,772 +0.12(+0.55%)
May 16, 2025 21.96 21.96 21.71 21.79 91,714 -0.25(-1.12%)
May 15, 2025 21.99 22.32 21.50 22.04 83,416 +0.09(+0.41%)
May 14, 2025 22.02 22.29 21.61 21.95 80,614 -0.16(-0.72%)
May 13, 2025 21.87 22.22 21.29 22.11 82,275 +0.30(+1.36%)
May 12, 2025 21.40 22.07 21.40 21.81 224,186 +0.74(+3.53%)
May 09, 2025 20.96 21.08 20.60 21.07 129,665 +0.05(+0.24%)
May 08, 2025 20.93 21.13 20.62 21.02 89,323 +0.20(+0.95%)
May 07, 2025 21.01 21.19 20.65 20.82 102,441 -0.05(-0.24%)
May 06, 2025 20.52 21.06 20.41 20.87 74,613 +0.10(+0.48%)
May 05, 2025 19.95 21.04 19.90 20.77 109,258 +0.33(+1.60%)
May 02, 2025 20.07 20.48 19.93 20.45 107,861 +0.53(+2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.