Skip to main content

Alerus Financial Corp (NQ: ALRS )

22.44 +0.50 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.65 21.04 20.44 20.67 45,273 +0.03(+0.14%)
Sep 29, 2022 20.82 20.90 20.55 20.64 46,025 -0.07(-0.36%)
Sep 28, 2022 20.49 20.91 20.41 20.71 57,026 +0.32(+1.55%)
Sep 27, 2022 21.01 21.15 20.30 20.40 47,736 -0.54(-2.57%)
Sep 26, 2022 20.90 21.34 20.49 20.93 63,733 -0.02(-0.09%)
Sep 23, 2022 21.49 21.49 20.81 20.95 51,197 -0.61(-2.84%)
Sep 22, 2022 21.75 21.76 21.31 21.57 28,805 -0.29(-1.32%)
Sep 21, 2022 22.05 22.26 21.74 21.85 36,612 -0.18(-0.80%)
Sep 20, 2022 21.91 22.25 21.85 22.03 74,007 -0.06(-0.25%)
Sep 19, 2022 21.28 22.26 21.28 22.08 75,590 +0.68(+3.16%)
Sep 16, 2022 21.80 21.95 21.14 21.41 217,141 -0.51(-2.33%)
Sep 15, 2022 21.72 22.19 21.72 21.92 109,983 +0.03(+0.13%)
Sep 14, 2022 21.80 22.02 21.65 21.89 77,866 +0.18(+0.81%)
Sep 13, 2022 22.10 22.10 21.57 21.71 44,224 -0.82(-3.62%)
Sep 12, 2022 22.44 22.75 22.33 22.53 25,095 +0.19(+0.83%)
Sep 09, 2022 22.11 22.46 22.02 22.34 28,289 +0.27(+1.22%)
Sep 08, 2022 21.63 22.14 21.49 22.08 23,011 +0.26(+1.19%)
Sep 07, 2022 21.27 21.94 21.27 21.82 30,412 +0.44(+2.04%)
Sep 06, 2022 21.63 21.63 21.29 21.38 29,079 -0.24(-1.12%)
Sep 02, 2022 21.94 22.05 21.52 21.62 22,367 -0.23(-1.06%)
Sep 01, 2022 22.04 22.08 21.60 21.85 31,701 -0.19(-0.84%)
Aug 31, 2022 22.21 22.39 21.87 22.04 33,050 -0.16(-0.71%)
Aug 30, 2022 22.14 22.28 21.90 22.20 21,605 +0.15(+0.67%)
Aug 29, 2022 22.26 22.26 21.87 22.05 30,344 -0.23(-1.04%)
Aug 26, 2022 22.83 22.95 22.19 22.28 16,913 -0.61(-2.67%)
Aug 25, 2022 22.59 22.94 22.59 22.89 18,677 +0.35(+1.56%)
Aug 24, 2022 22.45 22.72 22.45 22.54 23,530 +0.14(+0.62%)
Aug 23, 2022 22.93 22.93 22.25 22.40 25,667 -0.34(-1.51%)
Aug 22, 2022 22.63 23.37 21.89 22.74 75,930 +0.07(+0.33%)
Aug 19, 2022 22.77 22.85 22.48 22.67 39,612 -0.09(-0.41%)
Aug 18, 2022 22.10 23.16 21.98 22.76 27,565 +0.71(+3.24%)
Aug 17, 2022 22.93 23.17 21.33 22.05 83,064 -1.12(-4.84%)
Aug 16, 2022 23.19 23.41 22.85 23.17 63,691 -0.02(-0.08%)
Aug 15, 2022 23.17 23.33 22.53 23.19 30,844 -0.07(-0.32%)
Aug 12, 2022 23.02 23.26 22.71 23.26 29,084 +0.45(+1.95%)
Aug 11, 2022 23.07 23.07 22.67 22.82 12,074 -0.03(-0.12%)
Aug 10, 2022 22.85 23.38 22.65 22.85 27,497 +0.21(+0.94%)
Aug 09, 2022 22.85 22.85 22.46 22.63 13,641 -0.22(-0.97%)
Aug 08, 2022 23.08 23.14 22.73 22.85 22,223 +0.06(+0.28%)
Aug 05, 2022 22.61 23.02 22.61 22.79 13,748 -0.05(-0.20%)
Aug 04, 2022 22.57 22.91 22.57 22.84 14,450 +0.11(+0.49%)
Aug 03, 2022 22.72 23.19 22.68 22.72 13,038 +0.07(+0.33%)
Aug 02, 2022 23.20 23.25 22.47 22.65 18,723 -0.43(-1.85%)
Aug 01, 2022 22.82 23.31 22.57 23.08 28,048 +0.22(+0.97%)
Jul 29, 2022 22.77 23.84 22.77 22.85 74,953 +0.98(+4.50%)
Jul 28, 2022 19.94 22.00 19.94 21.87 176,027 +1.47(+7.18%)
Jul 27, 2022 18.74 20.81 18.74 20.41 93,037 -0.55(-2.63%)
Jul 26, 2022 21.00 21.11 20.82 20.96 16,963 -0.02(-0.11%)
Jul 25, 2022 21.10 21.23 20.81 20.98 16,437 -0.06(-0.31%)
Jul 22, 2022 21.33 21.45 21.00 21.05 32,169 -0.29(-1.35%)
Jul 21, 2022 20.98 21.33 20.98 21.33 19,529 +0.22(+1.05%)
Jul 20, 2022 21.15 21.22 20.93 21.11 22,755 +0.06(+0.26%)
Jul 19, 2022 21.29 21.33 20.99 21.06 47,338 +0.01(+0.04%)
Jul 18, 2022 21.32 21.33 20.93 21.05 27,113 -0.06(-0.26%)
Jul 15, 2022 21.14 21.33 20.93 21.10 29,735 +0.27(+1.29%)
Jul 14, 2022 21.05 21.08 20.54 20.83 23,262 -0.49(-2.31%)
Jul 13, 2022 21.06 21.56 20.87 21.32 29,631 -0.01(-0.04%)
Jul 12, 2022 21.44 21.70 21.23 21.33 21,339 -0.18(-0.82%)
Jul 11, 2022 21.42 21.76 20.94 21.51 16,746 +0.09(+0.43%)
Jul 08, 2022 21.70 21.89 21.30 21.42 29,243 -0.23(-1.07%)
Jul 07, 2022 22.07 22.18 21.55 21.65 20,294 -0.24(-1.10%)
Jul 06, 2022 22.08 22.34 21.77 21.89 22,399 -0.19(-0.84%)
Jul 05, 2022 22.01 22.25 21.51 22.08 20,619 +0.09(+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.