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 (%)
Apr 30, 2021 26.25 26.30 25.73 26.07 29,770 -0.44(-1.64%)
Apr 29, 2021 26.56 26.56 24.99 26.51 23,635 -0.01(-0.03%)
Apr 28, 2021 26.66 26.66 25.48 26.52 20,088 -0.41(-1.52%)
Apr 27, 2021 27.55 27.57 26.46 26.93 20,269 -0.71(-2.56%)
Apr 26, 2021 27.71 28.11 27.50 27.63 12,010 -0.16(-0.59%)
Apr 23, 2021 28.10 28.10 27.38 27.80 17,090 +0.62(+2.27%)
Apr 22, 2021 27.48 27.72 27.03 27.18 22,156 -0.14(-0.50%)
Apr 21, 2021 26.80 27.75 26.80 27.32 9,867 +0.56(+2.10%)
Apr 20, 2021 27.63 27.63 26.45 26.75 25,009 -1.11(-3.97%)
Apr 19, 2021 27.80 28.03 27.16 27.86 15,960 -0.14(-0.49%)
Apr 16, 2021 28.06 28.11 27.72 28.00 13,452 +0.27(+0.98%)
Apr 15, 2021 27.79 27.82 27.27 27.72 8,950 -0.01(-0.03%)
Apr 14, 2021 27.41 28.05 27.41 27.73 9,647 +0.51(+1.87%)
Apr 13, 2021 28.09 28.09 27.23 27.23 16,908 -0.73(-2.63%)
Apr 12, 2021 28.47 28.47 27.92 27.96 5,964 -0.44(-1.53%)
Apr 09, 2021 28.01 28.48 27.74 28.40 20,508 +0.52(+1.85%)
Apr 08, 2021 27.40 27.98 27.12 27.88 10,188 +0.65(+2.40%)
Apr 07, 2021 28.34 28.34 26.99 27.23 17,342 -1.02(-3.60%)
Apr 06, 2021 28.11 28.57 28.02 28.24 16,663 +0.13(+0.45%)
Apr 05, 2021 28.11 28.31 27.65 28.11 29,296 +0.09(+0.32%)
Apr 01, 2021 26.63 28.34 26.63 28.02 16,759 +1.02(+3.76%)
Mar 31, 2021 27.64 28.23 26.77 27.01 60,880 -1.29(-4.55%)
Mar 30, 2021 27.97 28.34 27.97 28.30 16,033 +0.51(+1.83%)
Mar 29, 2021 28.44 28.49 27.59 27.79 39,042 -0.78(-2.73%)
Mar 26, 2021 28.89 28.99 28.20 28.57 22,493 +0.08(+0.29%)
Mar 25, 2021 27.86 28.56 27.31 28.49 20,503 +0.50(+1.78%)
Mar 24, 2021 28.20 29.30 27.99 27.99 54,027 -0.05(-0.16%)
Mar 23, 2021 28.60 28.71 27.58 28.03 87,133 -0.94(-3.26%)
Mar 22, 2021 30.79 30.79 28.68 28.98 85,121 -2.09(-6.72%)
Mar 19, 2021 29.77 31.47 29.38 31.06 401,135 +1.00(+3.32%)
Mar 18, 2021 29.52 30.29 29.47 30.06 82,370 +0.54(+1.84%)
Mar 17, 2021 29.34 29.90 28.64 29.52 79,489 +0.08(+0.28%)
Mar 16, 2021 29.34 29.95 26.92 29.44 37,362 +0.35(+1.21%)
Mar 15, 2021 29.99 29.99 28.62 29.09 36,709 -1.07(-3.56%)
Mar 12, 2021 29.85 30.59 29.85 30.16 38,326 +0.26(+0.88%)
Mar 11, 2021 29.61 30.01 29.09 29.90 45,737 +0.29(+0.98%)
Mar 10, 2021 28.89 29.84 28.41 29.61 50,078 +0.74(+2.56%)
Mar 09, 2021 28.44 29.08 28.34 28.87 38,249 +0.44(+1.56%)
Mar 08, 2021 27.53 28.75 27.52 28.43 80,000 +1.07(+3.89%)
Mar 05, 2021 26.51 27.53 26.51 27.36 35,668 +1.18(+4.52%)
Mar 04, 2021 26.32 26.99 25.80 26.18 35,844 -0.05(-0.21%)
Mar 03, 2021 26.32 26.90 26.18 26.23 37,274 -0.10(-0.38%)
Mar 02, 2021 26.34 26.63 26.09 26.33 20,697 -0.11(-0.41%)
Mar 01, 2021 25.69 26.45 25.47 26.44 25,744 +1.61(+6.47%)
Feb 26, 2021 25.38 26.00 24.84 24.84 30,905 -0.47(-1.86%)
Feb 25, 2021 26.34 26.56 24.93 25.30 22,750 -0.79(-3.01%)
Feb 24, 2021 26.23 27.08 26.04 26.09 31,964 -0.01(-0.03%)
Feb 23, 2021 26.85 27.07 25.52 26.10 21,933 +0.49(+1.90%)
Feb 22, 2021 25.59 26.00 25.14 25.61 11,299 +0.14(+0.53%)
Feb 19, 2021 25.12 25.48 24.94 25.48 16,504 +0.39(+1.55%)
Feb 18, 2021 25.02 25.66 25.00 25.09 21,007 -0.23(-0.93%)
Feb 17, 2021 24.83 25.37 24.83 25.32 23,247 +0.23(+0.94%)
Feb 16, 2021 25.23 25.23 24.83 25.09 16,402 +0.47(+1.91%)
Feb 12, 2021 24.39 24.93 24.01 24.62 26,917 +0.04(+0.15%)
Feb 11, 2021 24.37 24.60 24.37 24.58 27,227 +0.21(+0.85%)
Feb 10, 2021 24.56 24.74 24.37 24.37 17,906 -0.25(-1.03%)
Feb 09, 2021 24.74 24.74 24.39 24.63 19,615 -0.50(-1.98%)
Feb 08, 2021 24.02 25.12 24.02 25.12 22,620 +0.97(+4.04%)
Feb 05, 2021 24.22 24.22 23.93 24.15 16,504 +0.00(+0.00%)
Feb 04, 2021 23.72 24.64 23.72 24.15 25,353 +0.48(+2.02%)
Feb 03, 2021 23.84 24.03 23.19 23.67 22,407 -0.34(-1.43%)
Feb 02, 2021 23.38 24.01 23.38 24.01 20,898 +0.71(+3.06%)
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.