Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alerus Financial Corporation (ALRS)
Alerus Financial Corporation (ALRS) Historical

ALRS Alerus Financial Corporation

18.69

0.19 (1.03%)

Jun 18 2024 - Closed

Delayed by 15 minutes

ALRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	18.69	0.19	1.03%	18.49	18.76	18.44	42,499
Jun 17 2024	18.50	0.12	0.65%	18.27	18.54	18.09	24,765
Jun 14 2024	18.38	-0.42	-2.23%	18.32	18.78	18.19	27,480
Jun 13 2024	18.80	0.08	0.43%	18.65	18.93	18.25	50,712
Jun 12 2024	18.72	-0.02	-0.11%	19.27	19.27	18.63	74,399
Jun 11 2024	18.74	0.19	1.02%	18.39	18.76	18.09	133,896
Jun 10 2024	18.55	-0.22	-1.17%	18.69	18.69	18.47	28,508
Jun 07 2024	18.77	-0.24	-1.26%	18.88	19.002	18.58	51,705
Jun 06 2024	19.01	-0.19	-0.99%	19.15	19.29	18.91	31,650
Jun 05 2024	19.20	0.03	0.16%	19.22	19.45	18.94	67,394
Jun 04 2024	19.17	-0.09	-0.47%	19.05	19.37	19.03	63,364
Jun 03 2024	19.26	-0.08	-0.41%	19.56	19.56	19.05	51,765
May 31 2024	19.34	0.16	0.83%	19.28	19.5205	19.105	45,192
May 30 2024	19.18	0.45	2.40%	18.99	19.22	18.88	48,763
May 29 2024	18.73	-0.51	-2.65%	19.01	19.01	18.60	60,475
May 28 2024	19.24	-0.29	-1.48%	19.50	19.50	19.15	15,080
May 24 2024	19.53	0.28	1.45%	19.45	19.64	19.21	95,847
May 23 2024	19.25	-0.02	-0.10%	19.25	19.31	19.04	58,237
May 22 2024	19.27	-0.41	-2.08%	19.64	19.72	19.08	62,549
May 21 2024	19.68	0.14	0.72%	19.55	19.74	19.42	51,329
May 20 2024	19.54	-0.21	-1.06%	19.69	19.80	19.46	81,227
May 17 2024	19.75	0.01	0.05%	19.74	19.80	19.61	114,688
May 16 2024	19.74	0.01	0.05%	19.91	20.155	19.35	196,037
May 15 2024	19.73	-0.96	-4.64%	20.35	20.75	19.52	241,445
May 14 2024	20.69	0.15	0.73%	20.81	20.94	20.6117	27,930
May 13 2024	20.54	0.17	0.83%	20.54	20.82	20.44	19,315
May 10 2024	20.37	-0.07	-0.34%	20.59	20.59	20.15	25,358
May 09 2024	20.44	0.19	0.94%	20.28	20.535	20.00	52,057
May 08 2024	20.25	0.07	0.35%	19.92	20.48	19.92	86,164
May 07 2024	20.18	0.11	0.55%	20.19	20.495	19.85	199,509
May 06 2024	20.07	0.11	0.55%	19.93	20.13	19.765	60,408
May 03 2024	19.96	0.17	0.86%	20.09	20.19	19.81	35,809
May 02 2024	19.79	0.00	0.00%	19.99	19.99	19.52	41,874
May 01 2024	19.79	0.09	0.46%	19.85	20.065	19.60	47,689
Apr 30 2024	19.70	-0.34	-1.70%	19.93	20.00	19.47	58,207
Apr 29 2024	20.04	-0.26	-1.28%	20.20	20.30	19.90	50,065
Apr 26 2024	20.30	-0.24	-1.17%	20.61	20.61	20.13	24,403
Apr 25 2024	20.54	-0.46	-2.19%	20.89	20.95	20.36	79,003
Apr 24 2024	21.00	0.02	0.10%	20.73	21.3261	20.51	30,425
Apr 23 2024	20.98	-0.16	-0.76%	20.98	21.44	20.98	22,703
Apr 22 2024	21.14	0.39	1.88%	21.15	21.24	20.365	16,406
Apr 19 2024	20.75	0.85	4.27%	19.84	20.76	19.84	81,598
Apr 18 2024	19.90	-0.02	-0.10%	19.82	20.19	19.82	41,394
Apr 17 2024	19.92	-0.03	-0.15%	19.98	20.25	19.70	22,658
Apr 16 2024	19.95	0.01	0.05%	19.69	20.06	19.61	26,202
Apr 15 2024	19.94	-0.06	-0.30%	20.20	20.20	19.87	29,899
Apr 12 2024	20.00	0.03	0.15%	19.90	20.23	19.74	34,149
Apr 11 2024	19.97	0.07	0.35%	19.82	20.00	19.68	21,564
Apr 10 2024	19.90	-0.95	-4.56%	20.36	21.05	19.73	52,285
Apr 09 2024	20.85	-0.23	-1.09%	21.22	21.28	20.85	11,075
Apr 08 2024	21.08	0.23	1.10%	21.05	21.17	20.91	8,728
Apr 05 2024	20.85	-0.08	-0.38%	20.71	21.005	20.6987	13,584
Apr 04 2024	20.93	-0.15	-0.71%	21.42	21.43	20.72	26,732
Apr 03 2024	21.08	0.14	0.67%	20.72	21.48	20.72	24,037
Apr 02 2024	20.94	-0.45	-2.10%	21.14	21.21	20.83	19,006
Apr 01 2024	21.39	-0.44	-2.02%	21.89	21.89	21.30	17,606
Mar 28 2024	21.83	0.11	0.51%	21.64	21.90	21.4701	32,962
Mar 27 2024	21.72	0.60	2.84%	21.35	21.72	21.03	34,339
Mar 26 2024	21.12	-0.33	-1.54%	21.50	21.50	20.9582	24,760
Mar 25 2024	21.45	0.11	0.52%	21.47	21.645	21.40	14,905
Mar 22 2024	21.34	-0.64	-2.91%	22.05	22.05	21.25	16,704
Mar 21 2024	21.98	0.07	0.32%	22.04	22.23	21.475	36,516

Alerus Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions