Alerus Financial Corp (NQ: ALRS )

28.48 +0.79 (+2.85%)
Official Closing Price Updated: 4:03 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 27.32 28.49 27.27 28.48 47,300 +0.79(+2.85%)
Jan 21, 2021 27.91 27.96 27.11 27.69 22,626 -0.15(-0.54%)
Jan 20, 2021 28.60 28.96 27.35 27.84 24,476 -0.83(-2.90%)
Jan 19, 2021 29.40 29.40 28.51 28.67 21,803 -0.34(-1.17%)
Jan 15, 2021 29.30 30.02 28.98 29.01 12,500 -0.82(-2.75%)
Jan 14, 2021 29.56 29.98 29.46 29.83 16,587 +0.45(+1.53%)
Jan 13, 2021 30.50 30.50 28.97 29.38 16,637 -1.15(-3.77%)
Jan 12, 2021 29.73 30.80 29.73 30.53 32,630 +0.80(+2.69%)
Jan 11, 2021 29.25 29.73 29.25 29.73 13,762 +0.27(+0.92%)
Jan 08, 2021 29.06 29.46 28.76 29.46 24,900 +0.26(+0.89%)
Jan 07, 2021 28.69 29.32 28.69 29.20 27,074 +0.55(+1.92%)
Jan 06, 2021 27.72 29.22 27.72 28.65 48,447 +1.51(+5.56%)
Jan 05, 2021 26.43 27.47 26.35 27.14 25,292 +0.60(+2.26%)
Jan 04, 2021 27.42 27.47 26.12 26.54 33,156 -0.83(-3.03%)
Dec 31, 2020 27.37 27.37 27.37 27,628 -0.57(-2.04%)
Dec 30, 2020 27.39 27.98 27.39 27.94 27,628 +0.55(+2.01%)
Dec 29, 2020 27.61 27.74 27.23 27.39 17,014 -0.13(-0.47%)
Dec 28, 2020 27.59 27.70 27.25 27.52 24,853 +0.42(+1.55%)
Dec 24, 2020 27.68 27.69 27.04 27.10 6,500 -0.56(-2.02%)
Dec 23, 2020 27.66 28.20 27.30 27.66 34,372 +0.00(+0.00%)
Dec 22, 2020 28.06 28.45 27.59 27.66 17,666 -0.63(-2.23%)
Dec 21, 2020 28.57 28.68 28.01 28.29 31,714 -0.46(-1.60%)
Dec 18, 2020 27.75 28.94 27.59 28.75 187,000 +1.06(+3.83%)
Dec 17, 2020 26.44 27.69 26.15 27.69 45,022 +1.04(+3.90%)
Dec 16, 2020 26.75 26.95 26.57 26.65 33,019 +0.15(+0.57%)
Dec 15, 2020 25.84 26.70 25.84 26.50 57,338 +0.74(+2.87%)
Dec 14, 2020 25.95 26.27 25.52 25.76 49,746 -0.07(-0.27%)
Dec 11, 2020 25.61 25.94 25.60 25.83 12,400 +0.08(+0.31%)
Dec 10, 2020 25.52 25.75 25.09 25.75 19,360 +0.32(+1.26%)
Dec 09, 2020 25.39 25.74 24.82 25.43 44,128 +0.08(+0.32%)
Dec 08, 2020 24.98 25.35 24.81 25.35 27,487 +0.18(+0.72%)
Dec 07, 2020 24.53 25.42 24.53 25.17 35,007 +0.19(+0.76%)
Dec 04, 2020 25.00 25.00 24.52 24.98 17,700 +0.16(+0.64%)
Dec 03, 2020 25.09 25.09 24.68 24.82 7,543 -0.19(-0.76%)
Dec 02, 2020 24.64 25.01 23.99 25.01 15,984 +0.37(+1.50%)
Dec 01, 2020 24.30 24.93 24.30 24.64 18,455 +0.61(+2.54%)
Nov 30, 2020 24.85 24.85 24.01 24.03 15,804 -1.04(-4.15%)
Nov 27, 2020 24.90 25.10 24.50 25.07 7,300 +0.00(+0.00%)
Nov 25, 2020 25.15 25.15 24.79 25.07 14,300 -0.07(-0.28%)
Nov 24, 2020 23.99 25.19 23.99 25.14 42,001 +1.37(+5.76%)
Nov 23, 2020 24.41 24.57 23.64 23.77 19,157 -1.04(-4.19%)
Nov 20, 2020 24.38 24.98 24.27 24.81 22,300 +0.12(+0.49%)
Nov 19, 2020 24.47 24.85 23.99 24.69 9,041 +0.12(+0.49%)
Nov 18, 2020 24.85 25.14 24.57 24.57 18,416 -0.26(-1.05%)
Nov 17, 2020 25.15 25.15 24.10 24.83 23,370 -0.32(-1.27%)
Nov 16, 2020 24.89 25.34 24.88 25.15 37,082 +0.84(+3.46%)
Nov 13, 2020 24.23 24.59 24.17 24.31 16,200 +0.44(+1.84%)
Nov 12, 2020 24.09 24.25 23.42 23.87 22,660 -0.53(-2.17%)
Nov 11, 2020 24.30 24.40 23.90 24.40 21,861 +0.13(+0.54%)
Nov 10, 2020 23.44 24.30 23.31 24.27 76,711 +1.20(+5.20%)
Nov 09, 2020 23.15 23.89 21.74 23.07 66,923 +1.26(+5.78%)
Nov 06, 2020 22.45 22.63 21.81 21.81 20,700 -1.10(-4.80%)
Nov 05, 2020 22.40 23.00 22.40 22.91 27,033 +0.16(+0.70%)
Nov 04, 2020 22.25 22.75 22.05 22.75 9,797 +0.01(+0.04%)
Nov 03, 2020 22.35 22.75 22.13 22.74 28,814 +0.75(+3.41%)
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.