Alerus Financial Corp (NQ: ALRS )

30.83 UNCHANGED
Streaming Delayed Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 31.39 31.39 30.78 30.83 5,409 -0.48(-1.53%)
Apr 09, 2021 30.89 31.40 30.59 31.31 18,600 +0.57(+1.85%)
Apr 08, 2021 30.21 30.85 29.90 30.74 9,240 +0.72(+2.40%)
Apr 07, 2021 31.25 31.25 29.76 30.02 15,728 -1.12(-3.60%)
Apr 06, 2021 31.00 31.50 30.89 31.14 15,113 +0.14(+0.45%)
Apr 05, 2021 31.00 31.22 30.48 31.00 26,570 +0.10(+0.32%)
Apr 01, 2021 29.36 31.25 29.36 30.90 15,200 +1.12(+3.76%)
Mar 31, 2021 30.48 31.12 29.52 29.78 55,214 -1.42(-4.55%)
Mar 30, 2021 30.84 31.25 30.84 31.20 14,541 +0.56(+1.83%)
Mar 29, 2021 31.36 31.41 30.42 30.64 35,409 -0.86(-2.73%)
Mar 26, 2021 31.86 31.96 31.09 31.50 20,400 +0.09(+0.29%)
Mar 25, 2021 30.72 31.49 30.11 31.41 18,595 +0.55(+1.78%)
Mar 24, 2021 31.09 32.31 30.86 30.86 48,999 -0.05(-0.16%)
Mar 23, 2021 31.54 31.66 30.41 30.91 79,024 -1.04(-3.26%)
Mar 22, 2021 33.95 33.95 31.62 31.95 77,199 -2.30(-6.72%)
Mar 19, 2021 32.83 34.70 32.40 34.25 363,800 +1.10(+3.32%)
Mar 18, 2021 32.55 33.40 32.49 33.15 74,704 +0.45(+1.38%)
Mar 17, 2021 32.50 33.12 31.72 32.70 71,760 +0.09(+0.28%)
Mar 16, 2021 32.50 33.17 29.82 32.61 33,730 +0.39(+1.21%)
Mar 15, 2021 33.22 33.22 31.70 32.22 33,140 -1.19(-3.56%)
Mar 12, 2021 33.07 33.89 33.07 33.41 34,600 +0.29(+0.88%)
Mar 11, 2021 32.80 33.24 32.22 33.12 41,290 +0.32(+0.98%)
Mar 10, 2021 32.01 33.05 31.48 32.80 45,209 +0.82(+2.56%)
Mar 09, 2021 31.50 32.22 31.39 31.98 34,530 +0.49(+1.56%)
Mar 08, 2021 30.50 31.85 30.48 31.49 72,222 +1.18(+3.89%)
Mar 05, 2021 29.36 30.49 29.36 30.31 32,200 +1.31(+4.52%)
Mar 04, 2021 29.15 29.90 28.58 29.00 32,359 -0.06(-0.21%)
Mar 03, 2021 29.15 29.80 29.00 29.06 33,650 -0.11(-0.38%)
Mar 02, 2021 29.18 29.50 28.90 29.17 18,685 -0.12(-0.41%)
Mar 01, 2021 28.46 29.30 28.21 29.29 23,241 +1.78(+6.47%)
Feb 26, 2021 28.11 28.80 27.51 27.51 27,900 -0.52(-1.86%)
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%)
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.