Alerus Financial Corp (NQ: ALRS )

21.83 +0.11 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.91 29.05 27.27 27.39 14,366 -0.36(-1.29%)
Sep 29, 2021 27.34 27.91 26.90 27.75 11,920 +0.72(+2.68%)
Sep 28, 2021 27.63 27.63 26.65 27.02 15,405 -0.71(-2.55%)
Sep 27, 2021 27.29 28.41 27.29 27.73 19,238 +0.60(+2.20%)
Sep 24, 2021 26.68 27.22 26.26 27.13 13,162 +0.64(+2.42%)
Sep 23, 2021 25.88 27.49 25.25 26.49 27,004 +0.96(+3.77%)
Sep 22, 2021 25.44 26.18 25.22 25.53 16,710 +0.11(+0.43%)
Sep 21, 2021 25.85 26.34 25.36 25.42 6,476 -0.09(-0.36%)
Sep 20, 2021 25.93 26.56 25.25 25.51 27,651 -1.16(-4.36%)
Sep 17, 2021 25.66 26.68 24.93 26.68 92,801 +1.15(+4.53%)
Sep 16, 2021 25.27 25.92 24.75 25.52 23,203 +0.38(+1.49%)
Sep 15, 2021 24.61 25.35 24.61 25.14 18,424 +0.85(+3.49%)
Sep 14, 2021 25.61 25.61 24.30 24.30 15,983 -1.08(-4.27%)
Sep 13, 2021 25.52 25.86 25.09 25.38 18,001 -0.01(-0.04%)
Sep 10, 2021 26.06 26.06 25.19 25.39 14,930 -0.39(-1.52%)
Sep 09, 2021 26.25 26.89 25.78 25.78 20,800 -0.27(-1.05%)
Sep 08, 2021 25.97 26.25 25.87 26.06 19,859 +0.24(+0.91%)
Sep 07, 2021 26.22 26.57 25.82 25.82 19,691 -0.25(-0.94%)
Sep 03, 2021 26.24 26.42 25.77 26.07 16,580 -0.36(-1.35%)
Sep 02, 2021 26.68 26.75 26.11 26.42 11,657 -0.17(-0.65%)
Sep 01, 2021 26.70 27.09 26.38 26.59 9,890 -0.62(-2.28%)
Aug 31, 2021 27.02 27.39 26.86 27.21 11,104 +0.13(+0.47%)
Aug 30, 2021 27.55 27.79 26.85 27.09 19,605 -0.48(-1.75%)
Aug 27, 2021 26.43 27.77 25.99 27.57 26,669 +1.37(+5.22%)
Aug 26, 2021 26.32 26.58 25.57 26.20 30,491 +0.26(+0.98%)
Aug 25, 2021 26.28 26.45 25.95 25.95 9,074 -0.16(-0.63%)
Aug 24, 2021 26.02 26.58 25.70 26.11 13,259 -0.07(-0.28%)
Aug 23, 2021 25.02 26.24 24.85 26.18 30,448 +1.55(+6.29%)
Aug 20, 2021 24.68 25.61 23.65 24.63 106,083 -0.41(-1.64%)
Aug 19, 2021 24.78 25.24 23.94 25.04 30,968 +0.26(+1.03%)
Aug 18, 2021 26.09 26.09 24.71 24.79 16,549 -0.91(-3.55%)
Aug 17, 2021 26.07 26.89 25.70 25.70 25,173 -0.59(-2.25%)
Aug 16, 2021 26.83 26.98 25.89 26.29 18,858 -0.50(-1.87%)
Aug 13, 2021 26.98 27.25 26.79 26.79 4,920 -0.33(-1.21%)
Aug 12, 2021 27.44 27.44 26.48 27.12 13,885 -0.22(-0.80%)
Aug 11, 2021 27.20 27.46 26.79 27.34 10,556 -0.04(-0.13%)
Aug 10, 2021 26.34 27.57 26.34 27.38 30,488 +1.10(+4.20%)
Aug 09, 2021 26.43 26.84 26.21 26.27 6,846 -0.32(-1.20%)
Aug 06, 2021 26.34 26.87 25.97 26.59 15,545 +0.35(+1.32%)
Aug 05, 2021 25.44 26.33 25.44 26.25 22,168 +0.49(+1.91%)
Aug 04, 2021 25.58 26.13 25.20 25.76 25,097 +0.05(+0.18%)
Aug 03, 2021 26.00 26.00 25.37 25.71 11,617 +0.37(+1.47%)
Aug 02, 2021 25.81 25.81 25.29 25.34 7,558 -0.14(-0.54%)
Jul 30, 2021 25.97 25.97 25.35 25.47 9,979 -0.34(-1.31%)
Jul 29, 2021 26.29 26.29 25.52 25.81 9,096 -0.10(-0.39%)
Jul 28, 2021 25.79 26.31 25.24 25.91 20,096 +0.30(+1.17%)
Jul 27, 2021 26.26 26.26 25.31 25.61 11,702 -1.01(-3.80%)
Jul 26, 2021 26.37 26.69 26.29 26.62 11,182 +0.21(+0.79%)
Jul 23, 2021 26.39 26.80 26.13 26.41 10,712 +0.05(+0.21%)
Jul 22, 2021 26.86 27.33 25.98 26.36 8,790 -0.73(-2.69%)
Jul 21, 2021 26.84 27.31 26.84 27.09 9,761 +0.77(+2.91%)
Jul 20, 2021 25.70 27.31 25.24 26.32 46,701 +0.75(+2.92%)
Jul 19, 2021 25.75 26.41 25.47 25.57 15,305 -0.95(-3.57%)
Jul 16, 2021 26.67 27.04 26.33 26.52 14,482 +0.18(+0.69%)
Jul 15, 2021 26.60 26.60 25.97 26.34 6,227 +0.11(+0.42%)
Jul 14, 2021 27.32 27.32 25.98 26.23 12,067 -0.52(-1.94%)
Jul 13, 2021 26.84 27.11 26.23 26.75 16,609 -0.22(-0.81%)
Jul 12, 2021 26.28 27.20 26.27 26.97 9,795 +0.48(+1.82%)
Jul 09, 2021 26.06 26.63 25.64 26.48 9,966 +0.62(+2.40%)
Jul 08, 2021 25.35 25.89 25.35 25.86 10,911 +0.12(+0.46%)
Jul 07, 2021 25.96 25.96 25.28 25.75 25,550 -0.17(-0.67%)
Jul 06, 2021 27.10 27.10 25.92 25.92 16,265 -1.04(-3.85%)
Jul 02, 2021 27.31 27.60 26.96 26.96 7,778 -0.19(-0.70%)
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.