Alerus Financial Corp (NQ: ALRS )

22.56 +0.12 (+0.53%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.74 17.92 17.40 17.75 22,010 -0.22(-1.21%)
Feb 27, 2020 18.14 18.32 17.81 17.97 16,327 -0.30(-1.66%)
Feb 26, 2020 18.42 18.42 18.15 18.28 2,111 -0.02(-0.09%)
Feb 25, 2020 18.47 18.82 18.27 18.29 6,328 -0.31(-1.68%)
Feb 24, 2020 18.11 18.77 18.11 18.61 11,817 -0.23(-1.20%)
Feb 21, 2020 18.87 18.87 18.30 18.83 11,984 +0.04(+0.23%)
Feb 20, 2020 18.61 18.94 18.51 18.79 5,999 -0.08(-0.41%)
Feb 19, 2020 18.87 18.97 18.57 18.87 8,797 +0.04(+0.23%)
Feb 18, 2020 18.86 18.86 18.74 18.82 2,285 -0.03(-0.18%)
Feb 14, 2020 18.66 18.94 18.44 18.86 14,865 +0.04(+0.23%)
Feb 13, 2020 18.86 18.86 18.13 18.81 12,616 -0.09(-0.46%)
Feb 12, 2020 18.93 18.93 18.64 18.90 15,233 +0.03(+0.14%)
Feb 11, 2020 19.07 19.08 18.79 18.87 6,682 -0.18(-0.96%)
Feb 10, 2020 18.76 19.07 18.53 19.06 19,103 +0.31(+1.67%)
Feb 07, 2020 18.66 18.99 18.66 18.74 6,798 +0.04(+0.23%)
Feb 06, 2020 18.81 19.00 18.68 18.70 19,399 -0.08(-0.42%)
Feb 05, 2020 18.20 19.06 18.08 18.78 90,157 +0.60(+3.29%)
Feb 04, 2020 18.26 18.45 18.02 18.18 166,005 -0.08(-0.43%)
Feb 03, 2020 18.31 18.31 18.22 18.26 50,152 -0.05(-0.28%)
Jan 31, 2020 18.47 18.47 18.27 18.31 12,330 -0.24(-1.31%)
Jan 30, 2020 18.64 18.66 18.40 18.55 225,463 -0.16(-0.83%)
Jan 29, 2020 18.84 18.98 18.71 18.71 68,705 +0.06(+0.33%)
Jan 28, 2020 18.72 18.74 18.49 18.65 5,328 -0.06(-0.32%)
Jan 27, 2020 18.40 18.90 18.32 18.71 26,264 +0.23(+1.22%)
Jan 24, 2020 18.52 18.52 18.48 18.48 1,498 -0.03(-0.19%)
Jan 23, 2020 18.56 18.56 18.45 18.52 10,870 +0.00(+0.00%)
Jan 22, 2020 18.58 18.67 18.52 18.52 26,456 -0.14(-0.74%)
Jan 21, 2020 18.66 18.78 18.62 18.66 12,156 -0.18(-0.97%)
Jan 17, 2020 18.80 19.04 18.80 18.84 8,642 +0.18(+0.98%)
Jan 16, 2020 18.53 18.86 18.50 18.66 51,919 +0.03(+0.19%)
Jan 15, 2020 18.79 19.03 18.59 18.62 19,051 -0.19(-1.01%)
Jan 14, 2020 18.61 19.09 18.61 18.81 101,467 +0.15(+0.79%)
Jan 13, 2020 19.00 19.07 18.52 18.67 96,579 -0.17(-0.90%)
Jan 10, 2020 19.07 19.09 18.66 18.84 31,574 -0.23(-1.21%)
Jan 09, 2020 19.31 19.44 18.96 19.07 41,814 -0.26(-1.35%)
Jan 08, 2020 19.39 19.39 19.01 19.33 16,364 -0.10(-0.49%)
Jan 07, 2020 19.53 19.61 19.18 19.42 20,718 -0.35(-1.78%)
Jan 06, 2020 19.68 19.94 19.68 19.77 26,665 -0.00(-0.02%)
Jan 03, 2020 19.37 19.95 18.90 19.78 54,506 +0.25(+1.29%)
Jan 02, 2020 19.96 19.96 18.79 19.53 61,282 -0.30(-1.53%)
Dec 31, 2019 19.93 19.96 19.24 19.83 41,139 -0.13(-0.65%)
Dec 30, 2019 19.80 19.96 18.94 19.96 37,939 +0.19(+0.97%)
Dec 27, 2019 19.99 20.00 19.68 19.77 35,723 -0.13(-0.65%)
Dec 26, 2019 19.91 19.96 19.84 19.90 8,436 -0.06(-0.30%)
Dec 24, 2019 19.98 19.98 19.96 19.96 1,843 +0.11(+0.57%)
Dec 23, 2019 19.86 20.12 19.83 19.85 18,397 -0.17(-0.87%)
Dec 20, 2019 20.02 20.31 19.74 20.02 580,442 -0.04(-0.22%)
Dec 19, 2019 20.18 20.18 19.85 20.06 78,035 -0.27(-1.32%)
Dec 18, 2019 20.05 20.33 20.03 20.33 106,514 +0.26(+1.29%)
Dec 17, 2019 20.04 20.22 19.65 20.07 122,299 +0.35(+1.79%)
Dec 16, 2019 19.79 20.06 19.62 19.72 123,688 +0.03(+0.18%)
Dec 13, 2019 19.68 19.79 19.42 19.69 70,395 +0.16(+0.79%)
Dec 12, 2019 19.34 19.56 19.33 19.53 28,953 +0.20(+1.03%)
Dec 11, 2019 19.35 19.60 19.33 19.33 23,500 -0.20(-1.02%)
Dec 10, 2019 19.33 19.56 19.06 19.53 34,517 +0.08(+0.40%)
Dec 09, 2019 19.17 19.51 19.17 19.45 52,870 +0.09(+0.49%)
Dec 06, 2019 19.29 19.38 18.98 19.36 19,831 +0.06(+0.31%)
Dec 05, 2019 18.96 19.30 18.96 19.30 23,570 +0.11(+0.58%)
Dec 04, 2019 18.97 19.27 18.79 19.19 35,592 +0.22(+1.14%)
Dec 03, 2019 18.95 18.97 18.70 18.97 20,513 +0.00(+0.00%)
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.