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 31, 2023 16.31 16.31 15.70 15.88 29,859 -0.44(-2.69%)
May 30, 2023 15.89 16.40 15.89 16.32 56,645 +0.38(+2.39%)
May 26, 2023 15.72 15.96 15.46 15.94 35,269 +0.34(+2.20%)
May 25, 2023 15.72 15.77 15.31 15.59 38,766 -0.08(-0.49%)
May 24, 2023 15.75 15.88 15.58 15.67 56,640 -0.10(-0.66%)
May 23, 2023 15.39 16.19 15.36 15.78 63,023 +0.53(+3.50%)
May 22, 2023 14.24 15.69 14.24 15.24 72,911 +1.13(+8.03%)
May 19, 2023 14.34 14.45 13.97 14.11 40,698 -0.05(-0.34%)
May 18, 2023 13.98 14.37 13.72 14.16 45,606 +0.21(+1.50%)
May 17, 2023 13.62 13.96 13.38 13.95 45,208 +0.43(+3.17%)
May 16, 2023 13.74 13.79 13.46 13.52 27,531 -0.12(-0.91%)
May 15, 2023 13.16 13.96 13.16 13.64 26,083 +0.29(+2.14%)
May 12, 2023 13.15 13.36 13.00 13.36 31,958 +0.23(+1.74%)
May 11, 2023 12.87 13.16 12.72 13.13 30,218 +0.18(+1.40%)
May 10, 2023 13.06 13.28 12.68 12.95 36,846 -0.03(-0.26%)
May 09, 2023 13.02 13.18 12.75 12.98 27,405 +0.10(+0.78%)
May 08, 2023 13.34 13.34 12.76 12.88 31,504 -0.36(-2.73%)
May 05, 2023 13.28 13.38 13.06 13.24 41,793 +0.28(+2.13%)
May 04, 2023 12.89 13.18 12.49 12.97 50,294 -0.09(-0.66%)
May 03, 2023 13.33 13.53 13.02 13.05 31,775 -0.22(-1.65%)
May 02, 2023 13.61 13.84 13.08 13.27 60,802 -0.39(-2.86%)
May 01, 2023 13.55 13.92 13.55 13.66 38,135 -0.05(-0.35%)
Apr 28, 2023 14.09 14.27 13.64 13.71 30,497 -0.36(-2.57%)
Apr 27, 2023 13.53 14.62 13.53 14.07 54,031 +0.65(+4.83%)
Apr 26, 2023 13.97 14.16 13.30 13.42 45,613 -0.60(-4.28%)
Apr 25, 2023 14.54 14.62 13.98 14.02 34,505 -0.62(-4.23%)
Apr 24, 2023 14.79 14.89 14.50 14.64 26,405 -0.10(-0.71%)
Apr 21, 2023 14.87 14.93 14.72 14.75 17,064 -0.17(-1.15%)
Apr 20, 2023 14.80 15.13 14.80 14.92 20,311 +0.03(+0.19%)
Apr 19, 2023 14.86 15.23 14.67 14.89 25,324 +0.03(+0.19%)
Apr 18, 2023 15.08 15.15 14.78 14.86 40,446 -0.13(-0.89%)
Apr 17, 2023 14.82 15.06 14.67 14.99 32,721 +0.19(+1.29%)
Apr 14, 2023 15.15 15.21 14.62 14.80 37,797 -0.27(-1.77%)
Apr 13, 2023 15.18 15.18 14.84 15.07 50,751 -0.16(-1.06%)
Apr 12, 2023 15.61 15.61 15.06 15.23 30,874 -0.18(-1.17%)
Apr 11, 2023 15.32 15.50 15.28 15.41 16,284 +0.15(+1.00%)
Apr 10, 2023 15.26 15.47 15.17 15.26 32,298 -0.05(-0.31%)
Apr 06, 2023 15.06 15.33 15.06 15.31 16,324 +0.26(+1.71%)
Apr 05, 2023 14.90 15.16 14.86 15.05 21,194 +0.00(+0.00%)
Apr 04, 2023 15.57 15.57 14.90 15.05 22,651 -0.28(-1.80%)
Apr 03, 2023 15.34 15.54 15.23 15.33 34,339 +0.04(+0.25%)
Mar 31, 2023 15.02 15.52 14.59 15.29 80,008 +0.40(+2.69%)
Mar 30, 2023 15.49 15.49 14.79 14.89 43,862 -0.51(-3.34%)
Mar 29, 2023 15.56 15.56 15.28 15.40 30,795 -0.08(-0.49%)
Mar 28, 2023 15.58 15.72 15.36 15.48 50,884 -0.06(-0.37%)
Mar 27, 2023 15.75 15.75 15.54 15.54 62,714 +0.03(+0.18%)
Mar 24, 2023 15.21 15.64 15.13 15.51 102,921 +0.11(+0.74%)
Mar 23, 2023 15.79 16.12 15.34 15.39 45,660 -0.23(-1.46%)
Mar 22, 2023 16.22 16.50 15.62 15.62 38,429 -0.60(-3.70%)
Mar 21, 2023 16.17 16.52 16.17 16.22 54,647 +0.32(+2.04%)
Mar 20, 2023 15.87 16.14 15.72 15.90 53,875 +0.24(+1.52%)
Mar 17, 2023 16.19 16.29 15.65 15.66 79,485 -0.64(-3.92%)
Mar 16, 2023 15.60 16.60 15.60 16.30 70,591 +0.50(+3.13%)
Mar 15, 2023 15.29 15.82 15.01 15.80 103,329 +0.15(+0.97%)
Mar 14, 2023 16.73 17.00 15.39 15.65 103,462 +0.02(+0.12%)
Mar 13, 2023 16.58 16.58 14.87 15.63 131,709 -1.23(-7.27%)
Mar 10, 2023 17.51 17.61 16.28 16.86 73,783 -0.73(-4.18%)
Mar 09, 2023 18.08 18.22 17.51 17.59 47,940 -0.51(-2.81%)
Mar 08, 2023 18.13 18.15 17.68 18.10 44,342 +0.08(+0.47%)
Mar 07, 2023 18.41 18.52 17.96 18.02 31,590 -0.35(-1.90%)
Mar 06, 2023 18.89 18.89 18.04 18.37 83,608 -0.37(-1.96%)
Mar 03, 2023 18.73 19.03 18.67 18.73 32,108 -0.01(-0.05%)
Mar 02, 2023 18.79 18.85 18.65 18.74 21,051 +0.01(+0.05%)
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.