Skip to main content

Alerus Financial Corp (NQ: ALRS )

19.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 19.66 19.80 19.46 19.54 81,227 -0.21(-1.06%)
May 17, 2024 19.74 19.80 19.61 19.75 114,688 +0.01(+0.05%)
May 16, 2024 19.91 20.16 19.35 19.74 196,037 +0.01(+0.05%)
May 15, 2024 20.35 20.75 19.52 19.73 241,445 -0.96(-4.64%)
May 14, 2024 20.81 20.94 20.61 20.69 27,930 +0.15(+0.73%)
May 13, 2024 20.54 20.82 20.44 20.54 19,315 +0.17(+0.83%)
May 10, 2024 20.59 20.59 20.15 20.37 25,358 -0.07(-0.34%)
May 09, 2024 20.18 20.54 20.00 20.44 52,057 +0.19(+0.94%)
May 08, 2024 19.92 20.33 19.92 20.25 86,164 +0.07(+0.35%)
May 07, 2024 19.91 20.50 19.85 20.18 199,509 +0.11(+0.55%)
May 06, 2024 20.05 20.13 19.77 20.07 60,408 +0.11(+0.55%)
May 03, 2024 20.09 20.19 19.81 19.96 35,809 +0.17(+0.86%)
May 02, 2024 19.94 19.94 19.52 19.79 41,874 +0.00(+0.00%)
May 01, 2024 19.85 20.07 19.60 19.79 47,689 +0.09(+0.46%)
Apr 30, 2024 19.75 20.00 19.47 19.70 58,208 -0.34(-1.70%)
Apr 29, 2024 20.20 20.30 19.90 20.04 50,065 -0.26(-1.28%)
Apr 26, 2024 20.61 20.61 20.13 20.30 24,403 -0.24(-1.17%)
Apr 25, 2024 20.54 20.81 20.36 20.54 79,003 -0.46(-2.19%)
Apr 24, 2024 20.73 21.33 20.73 21.00 30,425 +0.02(+0.10%)
Apr 23, 2024 21.07 21.40 20.98 20.98 22,703 -0.16(-0.76%)
Apr 22, 2024 20.36 21.24 20.36 21.14 16,406 +0.39(+1.88%)
Apr 19, 2024 19.84 20.76 19.84 20.75 81,598 +0.85(+4.27%)
Apr 18, 2024 19.82 20.19 19.82 19.90 41,394 -0.02(-0.10%)
Apr 17, 2024 19.79 20.25 19.79 19.92 22,658 -0.03(-0.15%)
Apr 16, 2024 19.69 20.06 19.66 19.95 26,202 +0.01(+0.05%)
Apr 15, 2024 19.99 20.09 19.87 19.94 29,899 -0.06(-0.30%)
Apr 12, 2024 19.90 20.23 19.74 20.00 34,149 +0.03(+0.15%)
Apr 11, 2024 19.82 20.00 19.80 19.97 21,564 +0.07(+0.35%)
Apr 10, 2024 20.36 21.05 19.73 19.90 52,285 -0.95(-4.56%)
Apr 09, 2024 21.22 21.28 20.85 20.85 11,075 -0.23(-1.09%)
Apr 08, 2024 20.92 21.13 20.91 21.08 8,728 +0.23(+1.10%)
Apr 05, 2024 20.90 21.00 20.70 20.85 13,584 -0.08(-0.38%)
Apr 04, 2024 21.42 21.43 20.72 20.93 26,732 -0.15(-0.71%)
Apr 03, 2024 20.95 21.48 20.88 21.08 24,037 +0.14(+0.67%)
Apr 02, 2024 21.14 21.21 20.83 20.94 19,006 -0.45(-2.10%)
Apr 01, 2024 21.86 21.86 21.30 21.39 17,606 -0.44(-2.02%)
Mar 28, 2024 21.74 21.90 21.47 21.83 32,962 +0.11(+0.51%)
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%)
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.