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 08, 2023 13.29 13.29 12.71 12.83 31,623 -0.36(-2.73%)
May 05, 2023 13.23 13.33 13.01 13.19 41,949 +0.28(+2.13%)
May 04, 2023 12.84 13.13 12.44 12.92 50,483 -0.09(-0.66%)
May 03, 2023 13.28 13.48 12.97 13.00 31,894 -0.22(-1.65%)
May 02, 2023 13.56 13.79 13.03 13.22 61,030 -0.39(-2.86%)
May 01, 2023 13.50 13.87 13.50 13.61 38,279 -0.05(-0.35%)
Apr 28, 2023 14.04 14.22 13.59 13.66 30,611 -0.36(-2.57%)
Apr 27, 2023 13.48 14.57 13.48 14.02 54,234 +0.65(+4.83%)
Apr 26, 2023 13.91 14.10 13.25 13.37 45,784 -0.60(-4.28%)
Apr 25, 2023 14.48 14.57 13.92 13.97 34,634 -0.62(-4.23%)
Apr 24, 2023 14.73 14.83 14.45 14.59 26,504 -0.10(-0.71%)
Apr 21, 2023 14.82 14.87 14.66 14.69 17,128 -0.17(-1.15%)
Apr 20, 2023 14.75 15.07 14.75 14.86 20,388 +0.03(+0.19%)
Apr 19, 2023 14.81 15.18 14.61 14.83 25,419 +0.03(+0.19%)
Apr 18, 2023 15.02 15.09 14.72 14.81 40,598 -0.13(-0.89%)
Apr 17, 2023 14.77 15.01 14.61 14.94 32,844 +0.19(+1.29%)
Apr 14, 2023 15.09 15.15 14.57 14.75 37,939 -0.27(-1.77%)
Apr 13, 2023 15.12 15.12 14.79 15.01 50,941 -0.16(-1.06%)
Apr 12, 2023 15.56 15.56 15.01 15.18 30,989 -0.18(-1.17%)
Apr 11, 2023 15.26 15.44 15.22 15.36 16,345 +0.15(+1.00%)
Apr 10, 2023 15.20 15.41 15.11 15.20 32,419 -0.05(-0.31%)
Apr 06, 2023 15.01 15.27 15.01 15.25 16,385 +0.26(+1.71%)
Apr 05, 2023 14.84 15.10 14.81 15.00 21,274 +0.00(+0.00%)
Apr 04, 2023 15.51 15.51 14.84 15.00 22,736 -0.28(-1.80%)
Apr 03, 2023 15.28 15.48 15.18 15.27 34,468 +0.04(+0.25%)
Mar 31, 2023 14.97 15.46 14.53 15.23 80,309 +0.40(+2.69%)
Mar 30, 2023 15.43 15.43 14.73 14.83 44,026 -0.51(-3.34%)
Mar 29, 2023 15.50 15.50 15.22 15.35 30,910 -0.08(-0.49%)
Mar 28, 2023 15.52 15.66 15.30 15.42 51,075 -0.06(-0.37%)
Mar 27, 2023 15.69 15.69 15.48 15.48 62,950 +0.03(+0.18%)
Mar 24, 2023 15.16 15.58 15.07 15.45 103,308 +0.11(+0.74%)
Mar 23, 2023 15.74 16.06 15.28 15.34 45,831 -0.23(-1.46%)
Mar 22, 2023 16.16 16.44 15.56 15.56 38,574 -0.60(-3.70%)
Mar 21, 2023 16.11 16.46 16.11 16.16 54,852 +0.32(+2.04%)
Mar 20, 2023 15.81 16.08 15.66 15.84 54,077 +0.24(+1.52%)
Mar 17, 2023 16.13 16.23 15.59 15.60 79,783 -0.64(-3.92%)
Mar 16, 2023 15.55 16.54 15.55 16.24 70,856 +0.49(+3.13%)
Mar 15, 2023 15.23 15.76 14.96 15.75 103,716 +0.15(+0.97%)
Mar 14, 2023 16.67 16.94 15.34 15.59 103,850 +0.02(+0.12%)
Mar 13, 2023 16.51 16.51 14.82 15.57 132,203 -1.22(-7.27%)
Mar 10, 2023 17.44 17.55 16.22 16.79 74,060 -0.73(-4.18%)
Mar 09, 2023 18.02 18.16 17.44 17.53 48,120 -0.51(-2.81%)
Mar 08, 2023 18.06 18.08 17.61 18.03 44,508 +0.08(+0.47%)
Mar 07, 2023 18.34 18.45 17.89 17.95 31,709 -0.35(-1.90%)
Mar 06, 2023 18.82 18.82 17.97 18.30 83,922 -0.37(-1.96%)
Mar 03, 2023 18.66 18.96 18.60 18.66 32,228 -0.01(-0.05%)
Mar 02, 2023 18.72 18.78 18.58 18.67 21,130 +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.