Alerus Financial Corp (NQ: ALRS )

28.03 -0.87 (-3.01%)
Official Closing Price Updated: 4:01 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 29.18 29.42 27.62 28.03 20,538 -0.87(-3.01%)
Feb 24, 2021 29.06 30.00 28.84 28.90 28,856 -0.01(-0.03%)
Feb 23, 2021 29.74 29.99 28.27 28.91 19,801 +0.54(+1.90%)
Feb 22, 2021 28.35 28.80 27.85 28.37 10,201 +0.15(+0.53%)
Feb 19, 2021 27.83 28.22 27.63 28.22 14,900 +0.43(+1.55%)
Feb 18, 2021 27.71 28.42 27.69 27.79 18,965 -0.26(-0.93%)
Feb 17, 2021 27.50 28.10 27.50 28.05 20,987 +0.26(+0.94%)
Feb 16, 2021 27.95 27.95 27.50 27.79 14,808 +0.52(+1.91%)
Feb 12, 2021 27.02 27.61 26.60 27.27 24,300 +0.04(+0.15%)
Feb 11, 2021 27.00 27.25 27.00 27.23 24,580 +0.23(+0.85%)
Feb 10, 2021 27.20 27.40 27.00 27.00 16,165 -0.28(-1.03%)
Feb 09, 2021 27.40 27.40 27.02 27.28 17,708 -0.55(-1.98%)
Feb 08, 2021 26.61 27.83 26.61 27.83 20,421 +1.08(+4.04%)
Feb 05, 2021 26.83 26.83 26.51 26.75 14,900 +0.00(+0.00%)
Feb 04, 2021 26.28 27.29 26.28 26.75 22,888 +0.53(+2.02%)
Feb 03, 2021 26.41 26.62 25.69 26.22 20,229 -0.38(-1.43%)
Feb 02, 2021 25.90 26.60 25.90 26.60 18,866 +0.79(+3.06%)
Feb 01, 2021 24.67 26.47 24.67 25.81 28,943 +1.75(+7.27%)
Jan 29, 2021 25.39 25.64 24.06 24.06 32,500 -1.87(-7.21%)
Jan 28, 2021 26.21 26.21 25.37 25.93 22,396 +0.47(+1.85%)
Jan 27, 2021 26.65 27.27 24.58 25.46 41,214 -2.05(-7.45%)
Jan 26, 2021 27.91 28.11 27.45 27.51 19,654 -0.40(-1.43%)
Jan 25, 2021 28.46 28.50 27.32 27.91 19,778 -0.57(-2.00%)
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%)
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.