Alerus Financial Corp (NQ: ALRS )

21.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.35 21.72 21.03 21.72 34,339 +0.60(+2.84%)
Mar 26, 2024 21.50 21.50 20.96 21.12 24,760 -0.33(-1.54%)
Mar 25, 2024 21.47 21.64 21.40 21.45 14,905 +0.11(+0.52%)
Mar 22, 2024 22.05 22.05 21.25 21.34 16,704 -0.64(-2.91%)
Mar 21, 2024 22.05 22.23 21.48 21.98 36,516 +0.07(+0.32%)
Mar 20, 2024 20.80 22.04 20.80 21.91 27,531 +0.99(+4.73%)
Mar 19, 2024 20.80 21.14 20.55 20.92 14,280 +0.10(+0.48%)
Mar 18, 2024 21.03 21.17 20.55 20.82 32,961 -0.30(-1.42%)
Mar 15, 2024 21.26 21.35 21.04 21.12 114,196 -0.30(-1.40%)
Mar 14, 2024 21.98 22.00 21.13 21.42 45,479 -0.56(-2.55%)
Mar 13, 2024 21.92 22.18 21.79 21.98 46,048 -0.09(-0.40%)
Mar 12, 2024 21.70 22.07 21.70 22.07 35,302 +0.26(+1.18%)
Mar 11, 2024 21.88 22.23 21.52 21.81 35,452 -0.12(-0.54%)
Mar 08, 2024 21.91 22.01 21.76 21.93 27,394 +0.12(+0.55%)
Mar 07, 2024 21.76 22.17 21.63 21.81 45,806 +0.00(+0.00%)
Mar 06, 2024 21.89 22.38 21.70 21.81 38,063 +0.00(+0.00%)
Mar 05, 2024 21.05 21.91 21.05 21.81 40,349 +0.11(+0.50%)
Mar 04, 2024 21.44 22.00 21.28 21.70 51,819 +0.19(+0.88%)
Mar 01, 2024 21.59 21.92 21.40 21.51 38,403 -0.11(-0.50%)
Feb 29, 2024 21.87 21.87 20.92 21.62 49,606 +0.26(+1.21%)
Feb 28, 2024 21.40 21.84 21.27 21.37 21,065 -0.23(-1.06%)
Feb 27, 2024 21.75 21.85 21.51 21.59 31,978 -0.06(-0.27%)
Feb 26, 2024 21.78 22.36 21.52 21.65 28,830 +0.11(+0.51%)
Feb 23, 2024 21.26 21.77 21.26 21.54 12,647 +0.01(+0.05%)
Feb 22, 2024 21.92 22.26 21.48 21.53 32,511 -0.52(-2.34%)
Feb 21, 2024 22.13 22.13 21.68 22.05 17,817 -0.01(-0.04%)
Feb 20, 2024 22.30 22.49 22.06 22.06 13,653 -0.60(-2.67%)
Feb 16, 2024 22.64 23.26 22.54 22.66 35,850 -0.12(-0.52%)
Feb 15, 2024 21.95 22.81 21.69 22.78 65,020 +1.10(+5.08%)
Feb 14, 2024 21.75 22.08 21.19 21.68 33,728 +0.26(+1.20%)
Feb 13, 2024 22.11 22.30 21.27 21.42 53,972 -1.55(-6.73%)
Feb 12, 2024 22.71 23.13 22.69 22.97 54,136 +0.67(+3.02%)
Feb 09, 2024 22.21 22.41 21.84 22.30 28,432 +0.25(+1.12%)
Feb 08, 2024 21.98 22.26 21.08 22.05 39,640 +0.19(+0.86%)
Feb 07, 2024 21.96 22.55 21.33 21.86 43,253 -0.18(-0.81%)
Feb 06, 2024 22.08 22.33 21.81 22.04 75,065 -0.02(-0.09%)
Feb 05, 2024 22.04 22.28 21.71 22.06 60,991 -0.26(-1.16%)
Feb 02, 2024 22.95 22.95 22.08 22.32 33,732 -0.76(-3.31%)
Feb 01, 2024 22.81 23.13 22.09 23.08 133,054 +0.57(+2.51%)
Jan 31, 2024 24.18 24.48 22.49 22.52 60,131 -1.77(-7.31%)
Jan 30, 2024 23.77 25.63 23.65 24.29 162,875 +0.50(+2.08%)
Jan 29, 2024 23.45 24.08 23.23 23.79 42,497 +0.57(+2.48%)
Jan 26, 2024 23.04 23.53 22.93 23.22 31,574 +0.41(+1.78%)
Jan 25, 2024 21.74 22.85 21.74 22.81 135,753 +1.26(+5.84%)
Jan 24, 2024 21.47 21.84 21.30 21.55 28,211 +0.08(+0.37%)
Jan 23, 2024 21.70 21.70 21.25 21.47 33,074 -0.05(-0.23%)
Jan 22, 2024 20.93 21.53 20.93 21.52 33,600 +0.66(+3.18%)
Jan 19, 2024 20.88 21.06 20.64 20.86 27,837 +0.15(+0.72%)
Jan 18, 2024 20.58 20.79 20.58 20.71 22,493 +0.18(+0.87%)
Jan 17, 2024 20.09 20.77 20.09 20.53 36,966 +0.09(+0.44%)
Jan 16, 2024 20.65 20.78 20.36 20.44 37,564 -0.44(-2.09%)
Jan 12, 2024 21.43 21.55 20.76 20.88 38,087 -0.35(-1.63%)
Jan 11, 2024 21.24 21.38 20.97 21.23 43,730 -0.16(-0.74%)
Jan 10, 2024 21.23 21.50 20.97 21.39 49,907 +0.17(+0.79%)
Jan 09, 2024 21.08 21.41 21.00 21.22 34,367 -0.18(-0.83%)
Jan 08, 2024 21.17 21.42 20.86 21.40 61,805 +0.10(+0.47%)
Jan 05, 2024 21.34 21.87 21.20 21.30 80,185 -0.22(-1.01%)
Jan 04, 2024 21.54 21.81 21.48 21.51 39,257 +0.10(+0.46%)
Jan 03, 2024 21.82 21.90 21.41 21.41 47,460 -0.49(-2.22%)
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.