Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.38 -0.42 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 29.55 29.60 29.44 29.57 10,008 +0.04(+0.15%)
May 27, 2021 29.61 29.61 29.08 29.52 61,703 -0.08(-0.27%)
May 26, 2021 28.48 29.60 28.48 29.60 39,936 +1.34(+4.73%)
May 25, 2021 28.32 29.25 28.26 28.26 24,857 -0.61(-2.11%)
May 24, 2021 29.48 29.48 28.69 28.87 20,420 +0.14(+0.50%)
May 21, 2021 29.60 29.60 28.04 28.73 18,118 -0.56(-1.90%)
May 20, 2021 27.23 29.52 27.23 29.29 31,319 +1.27(+4.55%)
May 19, 2021 27.21 28.58 25.36 28.01 40,343 -0.07(-0.26%)
May 18, 2021 29.00 29.21 28.08 28.08 31,167 -0.74(-2.58%)
May 17, 2021 28.61 28.97 28.61 28.83 12,150 +0.04(+0.16%)
May 14, 2021 28.62 28.97 28.25 28.78 28,541 +0.46(+1.62%)
May 13, 2021 27.82 28.33 27.60 28.33 45,106 +0.77(+2.80%)
May 12, 2021 25.91 27.79 25.71 27.56 90,657 +1.70(+6.56%)
May 11, 2021 25.92 26.21 25.29 25.86 13,944 +0.27(+1.05%)
May 10, 2021 26.51 26.56 25.57 25.59 17,265 -0.92(-3.45%)
May 07, 2021 26.53 26.53 26.16 26.51 8,869 +0.27(+1.03%)
May 06, 2021 26.18 26.39 25.81 26.24 9,947 +0.30(+1.14%)
May 05, 2021 25.89 26.65 25.62 25.94 14,504 -0.13(-0.52%)
May 04, 2021 25.86 26.47 25.69 26.07 15,172 -0.56(-2.09%)
May 03, 2021 26.02 26.72 25.64 26.63 32,067 +0.83(+3.23%)
Apr 30, 2021 25.97 26.02 25.46 25.80 30,091 -0.43(-1.64%)
Apr 29, 2021 26.28 26.28 24.72 26.23 23,890 -0.01(-0.03%)
Apr 28, 2021 26.38 26.38 25.21 26.24 20,304 -0.40(-1.52%)
Apr 27, 2021 27.26 27.28 26.18 26.64 20,487 -0.70(-2.56%)
Apr 26, 2021 27.41 27.81 27.21 27.34 12,140 -0.16(-0.59%)
Apr 23, 2021 27.80 27.80 27.08 27.50 17,274 +0.61(+2.27%)
Apr 22, 2021 27.19 27.43 26.74 26.89 22,394 -0.13(-0.50%)
Apr 21, 2021 26.51 27.46 26.51 27.03 9,973 +0.56(+2.10%)
Apr 20, 2021 27.34 27.34 26.16 26.47 25,278 -1.09(-3.97%)
Apr 19, 2021 27.50 27.73 26.87 27.56 16,132 -0.13(-0.49%)
Apr 16, 2021 27.76 27.82 27.43 27.70 13,596 +0.27(+0.98%)
Apr 15, 2021 27.49 27.52 26.98 27.43 9,046 -0.01(-0.03%)
Apr 14, 2021 27.12 27.75 27.12 27.44 9,751 +0.50(+1.87%)
Apr 13, 2021 27.79 27.79 26.94 26.94 17,090 -0.73(-2.63%)
Apr 12, 2021 28.17 28.17 27.62 27.66 6,028 -0.43(-1.53%)
Apr 09, 2021 27.72 28.18 27.45 28.09 20,729 +0.51(+1.85%)
Apr 08, 2021 27.11 27.68 26.83 27.58 10,297 +0.65(+2.40%)
Apr 07, 2021 28.04 28.04 26.70 26.94 17,528 -1.00(-3.60%)
Apr 06, 2021 27.82 28.26 27.72 27.94 16,843 +0.13(+0.45%)
Apr 05, 2021 27.82 28.01 27.35 27.82 29,611 +0.09(+0.32%)
Apr 01, 2021 26.34 28.04 26.34 27.73 16,940 +1.00(+3.76%)
Mar 31, 2021 27.35 27.93 26.49 26.72 61,535 -1.27(-4.55%)
Mar 30, 2021 27.67 28.04 27.67 28.00 16,205 +0.50(+1.83%)
Mar 29, 2021 28.14 28.18 27.30 27.49 39,462 -0.77(-2.73%)
Mar 26, 2021 28.59 28.68 27.90 28.26 22,735 +0.08(+0.29%)
Mar 25, 2021 27.56 28.26 27.02 28.18 20,723 +0.49(+1.78%)
Mar 24, 2021 27.90 28.99 27.69 27.69 54,608 -0.04(-0.16%)
Mar 23, 2021 28.30 28.41 27.29 27.73 88,070 -0.93(-3.26%)
Mar 22, 2021 30.46 30.46 28.37 28.67 86,036 -2.06(-6.72%)
Mar 19, 2021 29.46 31.14 29.07 30.73 405,448 +0.99(+3.32%)
Mar 18, 2021 29.21 29.97 29.15 29.74 83,256 +0.54(+1.84%)
Mar 17, 2021 29.03 29.58 28.33 29.21 80,343 +0.08(+0.28%)
Mar 16, 2021 29.03 29.63 26.63 29.13 37,764 +0.35(+1.21%)
Mar 15, 2021 29.67 29.67 28.31 28.78 37,104 -1.06(-3.56%)
Mar 12, 2021 29.54 30.27 29.54 29.84 38,738 +0.26(+0.88%)
Mar 11, 2021 29.30 29.69 28.78 29.58 46,229 +0.29(+0.98%)
Mar 10, 2021 28.59 29.52 28.11 29.30 50,616 +0.73(+2.56%)
Mar 09, 2021 28.13 28.77 28.04 28.56 38,660 +0.44(+1.56%)
Mar 08, 2021 27.24 28.45 27.22 28.13 80,861 +1.05(+3.89%)
Mar 05, 2021 26.22 27.23 26.22 27.07 36,051 +1.17(+4.52%)
Mar 04, 2021 26.04 26.71 25.53 25.90 36,229 -0.05(-0.21%)
Mar 03, 2021 26.04 26.62 25.90 25.96 37,675 -0.10(-0.38%)
Mar 02, 2021 26.06 26.35 25.82 26.05 20,920 -0.11(-0.41%)
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.