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 (%)
Jun 30, 2021 27.86 27.86 26.43 26.54 46,041 -1.28(-4.60%)
Jun 29, 2021 28.80 28.80 27.75 27.82 39,498 -0.70(-2.47%)
Jun 28, 2021 29.66 29.66 28.50 28.52 12,114 -1.30(-4.36%)
Jun 25, 2021 29.27 30.40 29.27 29.82 89,232 +0.23(+0.77%)
Jun 24, 2021 29.11 29.77 29.08 29.59 26,532 +0.16(+0.53%)
Jun 23, 2021 29.12 29.72 29.12 29.44 21,243 -0.29(-0.98%)
Jun 22, 2021 30.58 30.58 29.38 29.73 27,408 -0.58(-1.90%)
Jun 21, 2021 30.28 30.74 27.40 30.31 40,620 -0.16(-0.51%)
Jun 18, 2021 28.40 30.46 28.36 30.46 155,082 +1.56(+5.38%)
Jun 17, 2021 29.78 30.12 28.76 28.91 41,280 -0.95(-3.19%)
Jun 16, 2021 30.07 30.11 29.37 29.86 27,230 -0.46(-1.50%)
Jun 15, 2021 30.04 30.39 29.58 30.31 24,872 +0.71(+2.40%)
Jun 14, 2021 29.99 29.99 28.86 29.60 13,117 -0.21(-0.70%)
Jun 11, 2021 29.54 29.84 29.30 29.81 22,801 +0.50(+1.71%)
Jun 10, 2021 29.48 29.60 29.13 29.31 20,757 +0.01(+0.03%)
Jun 09, 2021 29.82 29.83 29.17 29.30 29,880 -0.53(-1.77%)
Jun 08, 2021 29.80 30.07 29.78 29.83 14,834 -0.54(-1.77%)
Jun 07, 2021 30.20 30.49 29.62 30.37 16,847 +0.24(+0.80%)
Jun 04, 2021 29.90 30.51 29.90 30.13 17,713 +0.09(+0.29%)
Jun 03, 2021 30.36 30.36 29.84 30.04 15,354 -0.09(-0.30%)
Jun 02, 2021 30.85 30.85 29.94 30.13 12,525 -0.56(-1.84%)
Jun 01, 2021 30.04 30.81 29.33 30.70 33,038 +0.70(+2.34%)
May 28, 2021 29.98 30.03 29.87 30.00 9,864 +0.05(+0.15%)
May 27, 2021 30.04 30.04 29.50 29.95 60,818 -0.08(-0.27%)
May 26, 2021 28.89 30.03 28.89 30.03 39,363 +1.36(+4.73%)
May 25, 2021 28.73 29.68 28.68 28.68 24,501 -0.62(-2.11%)
May 24, 2021 29.90 29.90 29.10 29.29 20,127 +0.15(+0.50%)
May 21, 2021 30.03 30.03 28.44 29.15 17,858 -0.56(-1.90%)
May 20, 2021 27.62 29.95 27.62 29.71 30,870 +1.29(+4.55%)
May 19, 2021 27.60 28.99 25.73 28.42 39,764 -0.07(-0.26%)
May 18, 2021 29.42 29.63 28.49 28.49 30,720 -0.76(-2.58%)
May 17, 2021 29.03 29.39 29.03 29.25 11,975 +0.05(+0.16%)
May 14, 2021 29.04 29.39 28.66 29.20 28,132 +0.46(+1.62%)
May 13, 2021 28.22 28.74 28.00 28.74 44,459 +0.78(+2.80%)
May 12, 2021 26.29 28.19 26.08 27.96 89,357 +1.72(+6.56%)
May 11, 2021 26.30 26.59 25.66 26.24 13,744 +0.27(+1.05%)
May 10, 2021 26.89 26.95 25.94 25.96 17,018 -0.93(-3.45%)
May 07, 2021 26.92 26.92 26.54 26.89 8,741 +0.27(+1.03%)
May 06, 2021 26.57 26.77 26.18 26.62 9,805 +0.30(+1.14%)
May 05, 2021 26.26 27.04 25.99 26.32 14,297 -0.14(-0.52%)
May 04, 2021 26.24 26.85 26.06 26.45 14,955 -0.56(-2.09%)
May 03, 2021 26.40 27.11 26.02 27.02 31,607 +0.85(+3.23%)
Apr 30, 2021 26.34 26.40 25.83 26.17 29,659 -0.44(-1.64%)
Apr 29, 2021 26.66 26.66 25.08 26.61 23,547 -0.01(-0.03%)
Apr 28, 2021 26.76 26.76 25.58 26.62 20,013 -0.41(-1.52%)
Apr 27, 2021 27.66 27.67 26.56 27.03 20,193 -0.71(-2.56%)
Apr 26, 2021 27.81 28.21 27.60 27.74 11,966 -0.16(-0.59%)
Apr 23, 2021 28.20 28.20 27.48 27.90 17,026 +0.62(+2.27%)
Apr 22, 2021 27.58 27.83 27.13 27.28 22,073 -0.14(-0.50%)
Apr 21, 2021 26.90 27.86 26.90 27.42 9,830 +0.56(+2.10%)
Apr 20, 2021 27.74 27.74 26.55 26.85 24,916 -1.11(-3.97%)
Apr 19, 2021 27.90 28.14 27.26 27.97 15,900 -0.14(-0.49%)
Apr 16, 2021 28.17 28.22 27.83 28.10 13,401 +0.27(+0.98%)
Apr 15, 2021 27.89 27.92 27.37 27.83 8,916 -0.01(-0.03%)
Apr 14, 2021 27.51 28.16 27.51 27.84 9,611 +0.51(+1.87%)
Apr 13, 2021 28.19 28.19 27.33 27.33 16,845 -0.74(-2.63%)
Apr 12, 2021 28.58 28.58 28.02 28.07 5,941 -0.44(-1.53%)
Apr 09, 2021 28.12 28.59 27.85 28.50 20,432 +0.52(+1.85%)
Apr 08, 2021 27.50 28.08 27.22 27.98 10,150 +0.66(+2.40%)
Apr 07, 2021 28.45 28.45 27.09 27.33 17,277 -1.02(-3.60%)
Apr 06, 2021 28.22 28.68 28.12 28.35 16,601 +0.13(+0.45%)
Apr 05, 2021 28.22 28.42 27.75 28.22 29,187 +0.09(+0.32%)
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.