NasdaqCM - Delayed Quote • USD
Alerus Financial Corporation (ALRS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.61 | 20.61 | 20.13 | 20.30 | 20.30 | 24,400 |
Apr 25, 2024 | 20.54 | 20.81 | 20.36 | 20.54 | 20.54 | 79,000 |
Apr 24, 2024 | 20.73 | 21.33 | 20.73 | 21.00 | 21.00 | 30,400 |
Apr 23, 2024 | 21.07 | 21.40 | 20.98 | 20.98 | 20.98 | 22,700 |
Apr 22, 2024 | 20.36 | 21.24 | 20.36 | 21.14 | 21.14 | 16,400 |
Apr 19, 2024 | 19.84 | 20.76 | 19.84 | 20.75 | 20.75 | 81,600 |
Apr 18, 2024 | 19.82 | 20.19 | 19.82 | 19.90 | 19.90 | 41,400 |
Apr 17, 2024 | 19.79 | 20.25 | 19.79 | 19.92 | 19.92 | 22,700 |
Apr 16, 2024 | 19.69 | 20.06 | 19.66 | 19.95 | 19.95 | 26,200 |
Apr 15, 2024 | 19.99 | 20.09 | 19.87 | 19.94 | 19.94 | 29,900 |
Apr 12, 2024 | 19.90 | 20.23 | 19.74 | 20.00 | 20.00 | 34,100 |
Apr 11, 2024 | 19.82 | 20.00 | 19.80 | 19.97 | 19.97 | 21,600 |
Apr 10, 2024 | 20.36 | 21.05 | 19.73 | 19.90 | 19.90 | 52,300 |
Apr 9, 2024 | 21.22 | 21.28 | 20.85 | 20.85 | 20.85 | 11,100 |
Apr 8, 2024 | 20.93 | 21.13 | 20.91 | 21.08 | 21.08 | 8,700 |
Apr 5, 2024 | 20.90 | 21.01 | 20.70 | 20.85 | 20.85 | 13,600 |
Apr 4, 2024 | 21.42 | 21.43 | 20.72 | 20.93 | 20.93 | 26,700 |
Apr 3, 2024 | 20.95 | 21.48 | 20.88 | 21.08 | 21.08 | 24,000 |
Apr 2, 2024 | 21.14 | 21.21 | 20.83 | 20.94 | 20.94 | 19,000 |
Apr 1, 2024 | 21.86 | 21.86 | 21.30 | 21.39 | 21.39 | 17,600 |
Mar 28, 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 21.83 | 33,000 |
Mar 27, 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 21.72 | 34,300 |
Mar 26, 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 21.12 | 24,800 |
Mar 25, 2024 | 21.47 | 21.65 | 21.40 | 21.45 | 21.45 | 14,900 |
Mar 22, 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 21.34 | 16,700 |
Mar 21, 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 21.98 | 36,500 |
Mar 20, 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 21.91 | 27,500 |
Mar 19, 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 20.92 | 14,300 |
Mar 18, 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 20.82 | 33,000 |
Mar 15, 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 21.12 | 114,200 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 14, 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 21.42 | 45,500 |
Mar 13, 2024 | 22.11 | 22.37 | 21.98 | 22.17 | 21.98 | 45,700 |
Mar 12, 2024 | 21.88 | 22.26 | 21.88 | 22.26 | 22.07 | 35,000 |
Mar 11, 2024 | 22.07 | 22.42 | 21.71 | 22.00 | 21.81 | 35,100 |
Mar 8, 2024 | 22.10 | 22.20 | 21.95 | 22.12 | 21.93 | 27,200 |
Mar 7, 2024 | 21.95 | 22.36 | 21.82 | 22.00 | 21.81 | 45,400 |
Mar 6, 2024 | 22.08 | 22.57 | 21.89 | 22.00 | 21.81 | 37,700 |
Mar 5, 2024 | 21.23 | 22.10 | 21.23 | 22.00 | 21.81 | 40,000 |
Mar 4, 2024 | 21.63 | 22.19 | 21.46 | 21.89 | 21.70 | 51,400 |
Mar 1, 2024 | 21.78 | 22.11 | 21.58 | 21.70 | 21.51 | 38,100 |
Feb 29, 2024 | 22.06 | 22.06 | 21.10 | 21.81 | 21.62 | 49,200 |
Feb 28, 2024 | 21.58 | 22.03 | 21.45 | 21.55 | 21.37 | 20,900 |
Feb 27, 2024 | 21.94 | 22.04 | 21.70 | 21.78 | 21.59 | 31,700 |
Feb 26, 2024 | 21.97 | 22.55 | 21.71 | 21.84 | 21.65 | 28,600 |
Feb 23, 2024 | 21.44 | 21.96 | 21.44 | 21.73 | 21.54 | 12,500 |
Feb 22, 2024 | 22.11 | 22.45 | 21.67 | 21.72 | 21.53 | 32,200 |
Feb 21, 2024 | 22.32 | 22.32 | 21.87 | 22.24 | 22.05 | 17,700 |
Feb 20, 2024 | 22.49 | 22.68 | 22.25 | 22.25 | 22.06 | 13,500 |
Feb 16, 2024 | 22.84 | 23.46 | 22.73 | 22.86 | 22.66 | 35,500 |
Feb 15, 2024 | 22.14 | 23.01 | 21.88 | 22.98 | 22.78 | 64,500 |
Feb 14, 2024 | 21.94 | 22.27 | 21.37 | 21.87 | 21.68 | 33,400 |
Feb 13, 2024 | 22.30 | 22.49 | 21.45 | 21.61 | 21.42 | 53,500 |
Feb 12, 2024 | 22.91 | 23.33 | 22.89 | 23.17 | 22.97 | 53,700 |
Feb 9, 2024 | 22.40 | 22.60 | 22.03 | 22.49 | 22.30 | 28,200 |
Feb 8, 2024 | 22.17 | 22.45 | 21.26 | 22.24 | 22.05 | 39,300 |
Feb 7, 2024 | 22.15 | 22.75 | 21.51 | 22.05 | 21.86 | 42,900 |
Feb 6, 2024 | 22.27 | 22.52 | 22.00 | 22.23 | 22.04 | 74,400 |
Feb 5, 2024 | 22.23 | 22.47 | 21.90 | 22.25 | 22.06 | 60,500 |
Feb 2, 2024 | 23.15 | 23.15 | 22.27 | 22.51 | 22.32 | 33,400 |
Feb 1, 2024 | 23.01 | 23.33 | 22.28 | 23.28 | 23.08 | 131,900 |
Jan 31, 2024 | 24.39 | 24.69 | 22.68 | 22.71 | 22.52 | 59,600 |
Jan 30, 2024 | 23.98 | 25.85 | 23.85 | 24.50 | 24.29 | 161,500 |
Jan 29, 2024 | 23.65 | 24.29 | 23.43 | 24.00 | 23.79 | 42,100 |
Jan 26, 2024 | 23.24 | 23.73 | 23.13 | 23.42 | 23.22 | 31,300 |
Jan 25, 2024 | 21.93 | 23.05 | 21.93 | 23.01 | 22.81 | 134,600 |
Jan 24, 2024 | 21.66 | 22.03 | 21.48 | 21.74 | 21.55 | 28,000 |
Jan 23, 2024 | 21.89 | 21.89 | 21.43 | 21.66 | 21.47 | 32,700 |
Jan 22, 2024 | 21.11 | 21.72 | 21.11 | 21.71 | 21.52 | 33,300 |
Jan 19, 2024 | 21.06 | 21.24 | 20.82 | 21.04 | 20.86 | 27,600 |
Jan 18, 2024 | 20.76 | 20.97 | 20.76 | 20.89 | 20.71 | 22,300 |
Jan 17, 2024 | 20.26 | 20.95 | 20.26 | 20.71 | 20.53 | 36,700 |
Jan 16, 2024 | 20.83 | 20.96 | 20.54 | 20.62 | 20.44 | 37,200 |
Jan 12, 2024 | 21.62 | 21.74 | 20.94 | 21.06 | 20.88 | 37,800 |
Jan 11, 2024 | 21.42 | 21.57 | 21.16 | 21.41 | 21.23 | 43,400 |
Jan 10, 2024 | 21.41 | 21.69 | 21.15 | 21.57 | 21.39 | 49,500 |
Jan 9, 2024 | 21.26 | 21.60 | 21.18 | 21.40 | 21.22 | 34,100 |
Jan 8, 2024 | 21.35 | 21.61 | 21.04 | 21.58 | 21.40 | 61,300 |
Jan 5, 2024 | 21.52 | 22.06 | 21.38 | 21.48 | 21.30 | 79,500 |
Jan 4, 2024 | 21.73 | 22.00 | 21.67 | 21.70 | 21.51 | 38,900 |
Jan 3, 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 21.41 | 47,100 |
Jan 2, 2024 | 22.32 | 22.65 | 22.00 | 22.09 | 21.90 | 57,500 |
Dec 29, 2023 | 22.56 | 22.56 | 22.07 | 22.39 | 22.20 | 62,700 |
Dec 28, 2023 | 22.68 | 22.80 | 22.45 | 22.56 | 22.37 | 24,200 |
Dec 27, 2023 | 22.63 | 22.89 | 22.58 | 22.81 | 22.61 | 44,300 |
Dec 26, 2023 | 0.19 Dividend | |||||
Dec 26, 2023 | 22.26 | 22.77 | 22.25 | 22.70 | 22.51 | 69,900 |
Dec 22, 2023 | 22.50 | 22.72 | 22.29 | 22.50 | 22.12 | 113,200 |
Dec 21, 2023 | 22.30 | 22.56 | 22.21 | 22.39 | 22.01 | 95,400 |
Dec 20, 2023 | 21.95 | 22.76 | 21.67 | 21.92 | 21.55 | 68,500 |
Dec 19, 2023 | 21.92 | 22.21 | 21.69 | 22.06 | 21.69 | 58,600 |
Dec 18, 2023 | 22.55 | 22.60 | 21.86 | 21.91 | 21.54 | 63,800 |
Dec 15, 2023 | 22.33 | 22.62 | 21.36 | 22.55 | 22.17 | 227,800 |
Dec 14, 2023 | 20.87 | 21.57 | 18.78 | 21.25 | 20.89 | 123,500 |
Dec 13, 2023 | 19.31 | 20.96 | 19.31 | 20.87 | 20.52 | 137,000 |
Dec 12, 2023 | 19.15 | 19.34 | 18.98 | 19.19 | 18.86 | 37,700 |
Dec 11, 2023 | 19.18 | 19.18 | 18.84 | 19.08 | 18.76 | 37,800 |
Dec 8, 2023 | 19.27 | 19.34 | 18.97 | 19.06 | 18.74 | 26,600 |
Dec 7, 2023 | 18.63 | 19.14 | 18.60 | 19.13 | 18.81 | 26,600 |
Dec 6, 2023 | 18.88 | 19.25 | 18.70 | 18.81 | 18.49 | 55,400 |
Dec 5, 2023 | 18.75 | 18.95 | 18.64 | 18.70 | 18.38 | 22,300 |
Dec 4, 2023 | 18.68 | 18.98 | 18.66 | 18.83 | 18.51 | 53,600 |
Dec 1, 2023 | 18.14 | 18.88 | 18.13 | 18.74 | 18.42 | 38,900 |
Nov 30, 2023 | 18.41 | 18.41 | 18.16 | 18.27 | 17.96 | 17,400 |
Nov 29, 2023 | 18.34 | 18.57 | 18.05 | 18.32 | 18.01 | 14,100 |
Nov 28, 2023 | 18.57 | 18.67 | 18.12 | 18.12 | 17.81 | 11,700 |
Nov 27, 2023 | 18.47 | 18.67 | 18.43 | 18.56 | 18.25 | 18,800 |
Nov 24, 2023 | 18.39 | 18.81 | 18.24 | 18.62 | 18.30 | 6,100 |
Nov 22, 2023 | 18.59 | 18.59 | 18.42 | 18.48 | 18.17 | 13,200 |
Nov 21, 2023 | 18.61 | 18.64 | 18.34 | 18.38 | 18.07 | 14,500 |
Nov 20, 2023 | 19.03 | 19.20 | 18.60 | 18.71 | 18.39 | 19,400 |
Nov 17, 2023 | 18.94 | 19.11 | 18.94 | 19.03 | 18.71 | 31,500 |
Nov 16, 2023 | 19.33 | 19.33 | 18.91 | 19.01 | 18.69 | 19,000 |
Nov 15, 2023 | 19.04 | 19.62 | 19.04 | 19.25 | 18.92 | 45,200 |
Nov 14, 2023 | 18.00 | 19.12 | 18.00 | 19.12 | 18.80 | 91,600 |
Nov 13, 2023 | 17.75 | 17.75 | 17.50 | 17.63 | 17.33 | 30,800 |
Nov 10, 2023 | 17.35 | 17.60 | 17.35 | 17.50 | 17.20 | 44,900 |
Nov 9, 2023 | 17.57 | 17.70 | 17.38 | 17.42 | 17.12 | 31,400 |
Nov 8, 2023 | 17.95 | 17.95 | 17.41 | 17.58 | 17.28 | 34,800 |
Nov 7, 2023 | 18.00 | 18.00 | 17.74 | 17.86 | 17.56 | 41,000 |
Nov 6, 2023 | 17.91 | 17.95 | 17.79 | 17.83 | 17.53 | 19,900 |
Nov 3, 2023 | 18.34 | 18.57 | 17.93 | 18.02 | 17.71 | 71,000 |
Nov 2, 2023 | 17.50 | 18.02 | 17.37 | 18.01 | 17.70 | 54,600 |
Nov 1, 2023 | 17.50 | 17.80 | 17.38 | 17.40 | 17.11 | 54,500 |
Oct 31, 2023 | 17.11 | 17.36 | 17.07 | 17.31 | 17.02 | 32,700 |
Oct 30, 2023 | 17.55 | 17.68 | 17.11 | 17.23 | 16.94 | 27,800 |
Oct 27, 2023 | 17.63 | 17.63 | 17.26 | 17.35 | 17.06 | 26,500 |
Oct 26, 2023 | 17.62 | 18.20 | 17.62 | 17.76 | 17.46 | 31,000 |
Oct 25, 2023 | 16.80 | 17.72 | 16.80 | 17.47 | 17.17 | 33,100 |
Oct 24, 2023 | 17.98 | 17.98 | 17.51 | 17.52 | 17.22 | 17,800 |
Oct 23, 2023 | 17.67 | 18.05 | 17.59 | 17.80 | 17.50 | 39,600 |
Oct 20, 2023 | 17.78 | 17.78 | 17.54 | 17.68 | 17.38 | 28,100 |
Oct 19, 2023 | 17.69 | 17.91 | 17.68 | 17.70 | 17.40 | 21,000 |
Oct 18, 2023 | 17.89 | 17.92 | 17.69 | 17.76 | 17.46 | 27,400 |
Oct 17, 2023 | 17.92 | 18.25 | 17.68 | 18.07 | 17.76 | 36,600 |
Oct 16, 2023 | 17.72 | 17.97 | 17.60 | 17.68 | 17.38 | 43,800 |
Oct 13, 2023 | 18.21 | 18.21 | 17.32 | 17.48 | 17.18 | 37,200 |
Oct 12, 2023 | 18.43 | 18.43 | 17.95 | 18.05 | 17.74 | 19,600 |
Oct 11, 2023 | 18.36 | 18.72 | 18.15 | 18.39 | 18.08 | 22,700 |
Oct 10, 2023 | 18.25 | 18.40 | 18.20 | 18.20 | 17.89 | 19,900 |
Oct 9, 2023 | 17.58 | 17.93 | 17.52 | 17.84 | 17.54 | 32,900 |
Oct 6, 2023 | 17.35 | 17.98 | 17.27 | 17.75 | 17.45 | 38,400 |
Oct 5, 2023 | 17.54 | 17.70 | 17.46 | 17.64 | 17.34 | 29,500 |
Oct 4, 2023 | 17.25 | 17.63 | 17.22 | 17.54 | 17.24 | 35,700 |
Oct 3, 2023 | 17.76 | 17.76 | 17.20 | 17.31 | 17.02 | 22,300 |
Oct 2, 2023 | 18.02 | 18.18 | 17.68 | 17.77 | 17.47 | 27,000 |
Sep 29, 2023 | 18.15 | 18.30 | 17.84 | 18.18 | 17.87 | 40,600 |
Sep 28, 2023 | 18.23 | 18.23 | 17.83 | 18.00 | 17.70 | 13,300 |
Sep 27, 2023 | 17.87 | 18.36 | 17.87 | 18.10 | 17.79 | 31,500 |
Sep 26, 2023 | 18.11 | 18.29 | 17.86 | 17.87 | 17.57 | 20,600 |
Sep 25, 2023 | 18.14 | 18.14 | 17.67 | 18.07 | 17.76 | 15,300 |
Sep 22, 2023 | 17.89 | 17.92 | 17.69 | 17.74 | 17.44 | 16,900 |
Sep 21, 2023 | 17.73 | 18.03 | 17.68 | 17.83 | 17.53 | 20,800 |
Sep 20, 2023 | 18.10 | 18.30 | 17.79 | 17.79 | 17.49 | 13,600 |
Sep 19, 2023 | 17.85 | 18.11 | 17.85 | 18.06 | 17.75 | 10,300 |
Sep 18, 2023 | 18.30 | 18.35 | 17.82 | 17.89 | 17.59 | 23,600 |
Sep 15, 2023 | 18.98 | 18.98 | 18.36 | 18.62 | 18.30 | 85,900 |
Sep 14, 2023 | 0.19 Dividend | |||||
Sep 14, 2023 | 18.48 | 18.98 | 18.34 | 18.98 | 18.66 | 20,600 |
Sep 13, 2023 | 18.59 | 18.80 | 18.49 | 18.50 | 18.00 | 15,500 |
Sep 12, 2023 | 18.38 | 18.92 | 18.38 | 18.88 | 18.37 | 29,300 |
Sep 11, 2023 | 18.35 | 18.48 | 18.11 | 18.48 | 17.98 | 15,700 |
Sep 8, 2023 | 19.19 | 19.19 | 17.90 | 17.99 | 17.50 | 39,000 |
Sep 7, 2023 | 19.69 | 19.69 | 19.08 | 19.20 | 18.68 | 89,400 |
Sep 6, 2023 | 19.96 | 19.96 | 19.55 | 19.68 | 19.15 | 36,200 |
Sep 5, 2023 | 20.06 | 20.06 | 19.87 | 19.96 | 19.42 | 37,300 |
Sep 1, 2023 | 19.68 | 20.19 | 19.68 | 20.15 | 19.61 | 27,100 |
Aug 31, 2023 | 19.26 | 19.53 | 19.15 | 19.50 | 18.97 | 25,600 |
Aug 30, 2023 | 19.03 | 19.17 | 19.01 | 19.12 | 18.60 | 19,600 |
Aug 29, 2023 | 18.70 | 19.10 | 18.70 | 19.06 | 18.54 | 19,500 |
Aug 28, 2023 | 18.81 | 19.10 | 18.71 | 18.77 | 18.26 | 15,800 |
Aug 25, 2023 | 18.49 | 18.93 | 18.49 | 18.65 | 18.15 | 16,200 |
Aug 24, 2023 | 18.42 | 18.90 | 18.34 | 18.48 | 17.98 | 23,700 |
Aug 23, 2023 | 18.41 | 18.60 | 18.33 | 18.54 | 18.04 | 17,700 |
Aug 22, 2023 | 18.61 | 18.61 | 18.25 | 18.29 | 17.80 | 16,300 |
Aug 21, 2023 | 18.84 | 18.84 | 18.49 | 18.51 | 18.01 | 9,100 |
Aug 18, 2023 | 18.64 | 18.91 | 18.64 | 18.82 | 18.31 | 17,700 |
Aug 17, 2023 | 18.51 | 18.89 | 18.51 | 18.84 | 18.33 | 17,600 |
Aug 16, 2023 | 18.75 | 18.84 | 18.37 | 18.41 | 17.91 | 23,000 |
Aug 15, 2023 | 19.00 | 19.00 | 18.67 | 18.78 | 18.27 | 31,000 |
Aug 14, 2023 | 19.02 | 19.37 | 19.00 | 19.23 | 18.71 | 22,400 |
Aug 11, 2023 | 19.46 | 19.46 | 18.85 | 19.28 | 18.76 | 41,600 |
Aug 10, 2023 | 19.71 | 19.83 | 19.01 | 19.54 | 19.01 | 92,100 |
Aug 9, 2023 | 20.27 | 20.27 | 19.70 | 19.71 | 19.18 | 18,200 |
Aug 8, 2023 | 20.02 | 20.25 | 19.82 | 20.25 | 19.70 | 16,100 |
Aug 7, 2023 | 19.82 | 20.34 | 19.82 | 20.26 | 19.71 | 21,100 |
Aug 4, 2023 | 19.67 | 20.01 | 19.61 | 19.79 | 19.25 | 27,600 |
Aug 3, 2023 | 19.71 | 19.90 | 19.54 | 19.62 | 19.09 | 24,200 |
Aug 2, 2023 | 19.72 | 20.08 | 19.66 | 19.76 | 19.23 | 31,000 |
Aug 1, 2023 | 19.79 | 19.98 | 19.38 | 19.93 | 19.39 | 23,900 |
Jul 31, 2023 | 19.78 | 19.89 | 19.61 | 19.78 | 19.25 | 20,000 |
Jul 28, 2023 | 19.81 | 20.15 | 19.55 | 19.75 | 19.22 | 21,500 |
Jul 27, 2023 | 19.74 | 20.42 | 19.38 | 19.59 | 19.06 | 80,600 |
Jul 26, 2023 | 19.25 | 19.50 | 19.18 | 19.43 | 18.90 | 48,600 |
Jul 25, 2023 | 19.20 | 19.38 | 18.71 | 19.23 | 18.71 | 66,200 |
Jul 24, 2023 | 18.60 | 19.40 | 18.60 | 19.26 | 18.74 | 22,700 |
Jul 21, 2023 | 19.24 | 19.24 | 18.62 | 18.63 | 18.13 | 25,100 |
Jul 20, 2023 | 19.00 | 19.29 | 18.94 | 19.24 | 18.72 | 29,300 |
Jul 19, 2023 | 18.93 | 19.16 | 18.90 | 19.10 | 18.58 | 31,700 |
Jul 18, 2023 | 18.51 | 19.08 | 18.50 | 18.87 | 18.36 | 31,000 |
Jul 17, 2023 | 18.41 | 18.74 | 18.41 | 18.57 | 18.07 | 37,500 |
Jul 14, 2023 | 18.43 | 18.48 | 18.11 | 18.37 | 17.87 | 38,000 |
Jul 13, 2023 | 18.44 | 18.55 | 18.28 | 18.40 | 17.90 | 47,800 |
Jul 12, 2023 | 17.95 | 18.57 | 17.95 | 18.31 | 17.81 | 44,200 |
Jul 11, 2023 | 17.75 | 17.81 | 17.43 | 17.60 | 17.12 | 26,300 |
Jul 10, 2023 | 17.73 | 17.97 | 17.53 | 17.63 | 17.15 | 45,800 |
Jul 7, 2023 | 17.45 | 18.09 | 17.45 | 17.83 | 17.35 | 86,700 |
Jul 6, 2023 | 17.79 | 17.79 | 17.10 | 17.35 | 16.88 | 35,900 |
Jul 5, 2023 | 18.23 | 18.29 | 17.84 | 17.87 | 17.39 | 33,100 |
Jul 3, 2023 | 17.92 | 18.46 | 17.92 | 18.46 | 17.96 | 21,000 |
Jun 30, 2023 | 18.66 | 18.66 | 17.96 | 17.98 | 17.49 | 29,900 |
Jun 29, 2023 | 18.37 | 18.68 | 18.37 | 18.47 | 17.97 | 31,800 |
Jun 28, 2023 | 18.20 | 18.44 | 18.01 | 18.27 | 17.78 | 36,000 |
Jun 27, 2023 | 18.31 | 18.51 | 18.21 | 18.28 | 17.79 | 41,500 |
Jun 26, 2023 | 17.91 | 18.58 | 17.91 | 18.33 | 17.83 | 68,000 |
Jun 23, 2023 | 18.04 | 18.30 | 17.67 | 17.98 | 17.49 | 404,800 |
Jun 22, 2023 | 18.11 | 18.38 | 17.91 | 18.27 | 17.78 | 34,300 |
Jun 21, 2023 | 18.63 | 18.74 | 18.40 | 18.49 | 17.99 | 45,700 |
Jun 20, 2023 | 19.11 | 19.20 | 18.32 | 18.58 | 18.08 | 53,100 |
Jun 16, 2023 | 18.31 | 19.44 | 18.05 | 19.35 | 18.83 | 314,300 |
Jun 15, 2023 | 17.75 | 18.35 | 17.75 | 18.31 | 17.81 | 62,500 |
Jun 14, 2023 | 0.19 Dividend | |||||
Jun 14, 2023 | 18.32 | 18.49 | 17.66 | 17.85 | 17.37 | 36,400 |
Jun 13, 2023 | 18.21 | 18.50 | 18.20 | 18.35 | 17.67 | 52,400 |
Jun 12, 2023 | 18.33 | 18.69 | 18.20 | 18.20 | 17.52 | 36,200 |
Jun 9, 2023 | 18.65 | 18.73 | 18.31 | 18.44 | 17.76 | 24,300 |
Jun 8, 2023 | 18.94 | 18.94 | 18.18 | 18.63 | 17.94 | 33,200 |
Jun 7, 2023 | 18.45 | 19.29 | 18.43 | 19.04 | 18.33 | 78,900 |
Jun 6, 2023 | 17.41 | 18.45 | 17.41 | 18.42 | 17.74 | 74,000 |
Jun 5, 2023 | 17.76 | 17.76 | 17.22 | 17.26 | 16.62 | 40,600 |
Jun 2, 2023 | 16.93 | 17.95 | 16.93 | 17.84 | 17.18 | 62,600 |
Jun 1, 2023 | 16.47 | 16.93 | 16.47 | 16.72 | 16.10 | 43,100 |
May 31, 2023 | 17.12 | 17.12 | 16.48 | 16.67 | 16.05 | 28,400 |
May 30, 2023 | 16.68 | 17.22 | 16.68 | 17.13 | 16.49 | 54,000 |
May 26, 2023 | 16.50 | 16.76 | 16.23 | 16.73 | 16.11 | 33,600 |
May 25, 2023 | 16.50 | 16.55 | 16.07 | 16.37 | 15.76 | 36,900 |
May 24, 2023 | 16.53 | 16.67 | 16.36 | 16.45 | 15.84 | 54,000 |
May 23, 2023 | 16.16 | 16.99 | 16.12 | 16.56 | 15.95 | 60,000 |
May 22, 2023 | 14.95 | 16.50 | 14.95 | 16.00 | 15.41 | 69,500 |
May 19, 2023 | 15.05 | 15.17 | 14.66 | 14.81 | 14.26 | 38,800 |
May 18, 2023 | 14.67 | 15.08 | 14.40 | 14.86 | 14.31 | 43,400 |
May 17, 2023 | 14.30 | 14.65 | 14.05 | 14.64 | 14.10 | 43,100 |
May 16, 2023 | 14.42 | 14.48 | 14.13 | 14.19 | 13.66 | 26,200 |
May 15, 2023 | 13.81 | 14.66 | 13.81 | 14.32 | 13.79 | 24,800 |
May 12, 2023 | 13.80 | 14.02 | 13.65 | 14.02 | 13.50 | 30,400 |
May 11, 2023 | 13.51 | 13.81 | 13.35 | 13.78 | 13.27 | 28,800 |
May 10, 2023 | 13.71 | 13.94 | 13.31 | 13.59 | 13.09 | 35,100 |
May 9, 2023 | 13.67 | 13.84 | 13.39 | 13.63 | 13.12 | 26,100 |
May 8, 2023 | 14.00 | 14.00 | 13.39 | 13.52 | 13.02 | 30,000 |
May 5, 2023 | 13.94 | 14.04 | 13.71 | 13.90 | 13.38 | 39,800 |
May 4, 2023 | 13.53 | 13.83 | 13.11 | 13.61 | 13.10 | 47,900 |
May 3, 2023 | 13.99 | 14.20 | 13.67 | 13.70 | 13.19 | 30,300 |
May 2, 2023 | 14.29 | 14.53 | 13.73 | 13.93 | 13.41 | 57,900 |
May 1, 2023 | 14.22 | 14.61 | 14.22 | 14.34 | 13.81 | 36,300 |
Apr 28, 2023 | 14.79 | 14.98 | 14.32 | 14.39 | 13.86 | 29,100 |
Apr 27, 2023 | 14.20 | 15.35 | 14.20 | 14.77 | 14.22 | 51,500 |
Related Tickers
HMNF HMN Financial, Inc.
19.70
+1.55%
WTBA West Bancorporation, Inc.
16.71
+0.60%
CZWI Citizens Community Bancorp, Inc.
10.36
-1.15%
VABK Virginia National Bankshares Corporation
25.50
+1.27%
FRST Primis Financial Corp.
10.17
-4.86%
CBFV CB Financial Services, Inc.
22.63
+3.90%
FRAF Franklin Financial Services Corporation
30.40
+0.16%
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.9500
+2.06%
EVBN Evans Bancorp, Inc.
26.07
+0.15%
OBK Origin Bancorp, Inc.
30.97
+0.06%