U.S. markets closed

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
29.54+0.30 (+1.03%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202129.5729.5729.1529.5429.548,000
May 06, 202129.1829.4128.7629.2429.248,900
May 05, 202128.8529.7028.5528.9128.9113,000
May 04, 202128.8229.5028.6329.0629.0613,600
May 03, 202129.0029.7828.5829.6829.6828,800
Apr 30, 202128.9429.0028.3728.7528.7527,000
Apr 29, 202129.2929.2927.5529.2329.2321,400
Apr 28, 202129.4029.4028.1029.2429.2418,200
Apr 27, 202130.3830.4029.1829.6929.6918,400
Apr 26, 202130.5530.9930.3230.4730.4710,900
Apr 23, 202130.9830.9830.1930.6530.6515,500
Apr 22, 202130.3030.5729.8029.9729.9720,100
Apr 21, 202129.5530.6029.5530.1230.128,900
Apr 20, 202130.4730.4729.1629.5029.5022,700
Apr 19, 202130.6530.9129.9530.7230.7214,500
Apr 16, 202130.9431.0030.5730.8730.8712,300
Apr 15, 202130.6430.6730.0730.5730.578,100
Apr 14, 202130.2230.9330.2230.5830.588,800
Apr 13, 202130.9730.9730.0230.0230.0215,300
Apr 12, 202131.3931.3930.7830.8330.835,400
Apr 09, 202130.8931.4030.5931.3131.3118,700
Apr 08, 202130.2130.8529.9030.7430.749,200
Apr 07, 202131.2531.2529.7630.0230.0215,700
Apr 06, 202131.0031.5030.9031.1431.1415,100
Apr 05, 202131.0031.2230.4831.0031.0026,600
Apr 01, 202129.3631.2529.3630.9030.9015,200
Mar 31, 202130.4831.1329.5229.7829.7855,200
Mar 30, 202130.8431.2530.8431.2031.2014,500
Mar 29, 202131.3631.4130.4230.6430.6435,300
Mar 26, 202131.8631.9631.1031.5031.5020,400
Mar 25, 202130.9831.4930.1131.4131.4118,600
Mar 24, 202131.0932.3130.8630.8630.8649,000
Mar 23, 202131.5431.6630.4130.9130.9179,000
Mar 22, 202133.9533.9531.6231.9531.9577,200
Mar 19, 202132.8334.7032.4034.2534.25363,700
Mar 18, 202132.5533.4032.4933.1533.1574,700
Mar 18, 20210.15 Dividend
Mar 17, 202132.5033.1231.7232.7032.5571,800
Mar 16, 202132.5033.1729.8232.6132.4633,700
Mar 15, 202133.2233.2231.7032.2232.0733,100
Mar 12, 202133.0733.8933.0733.4133.2634,700
Mar 11, 202132.8033.2432.2233.1232.9741,300
Mar 10, 202132.1433.0531.4832.8032.6545,200
Mar 09, 202131.5032.2231.3931.9831.8334,500
Mar 08, 202130.5031.8530.4831.4931.3572,200
Mar 05, 202129.3630.4929.3630.3130.1732,200
Mar 04, 202129.1529.9028.5829.0028.8732,300
Mar 03, 202129.1529.8029.0029.0628.9333,700
Mar 02, 202129.1829.5028.9029.1729.0418,700
Mar 01, 202128.4629.3028.2129.2929.1623,200
Feb 26, 202127.9028.8027.5127.5127.3827,900
Feb 25, 202129.1829.4327.6228.0327.9020,500
Feb 24, 202129.0630.0028.8428.9028.7728,900
Feb 23, 202128.2729.9928.2728.9128.7819,800
Feb 22, 202127.8528.8027.8528.3728.2410,200
Feb 19, 202127.8328.2227.6328.2228.0915,000
Feb 18, 202127.7128.4227.6927.7927.6619,000
Feb 17, 202127.5028.1027.5028.0527.9221,000
Feb 16, 202127.9527.9527.5027.7927.6614,800
Feb 12, 202127.0227.6126.6027.2727.1424,300
Feb 11, 202127.0027.2527.0027.2327.1124,600
Feb 10, 202127.2027.4027.0027.0026.8816,200
Feb 09, 202127.4027.4027.0227.2827.1517,700
Feb 08, 202126.6127.8326.6127.8327.7020,400
Feb 05, 202126.8326.8326.5126.7526.6314,900
Feb 04, 202126.2827.2926.2826.7526.6322,900
Feb 03, 202126.4126.6225.6926.2226.1020,200
Feb 02, 202125.9026.6025.9026.6026.4818,900
Feb 01, 202124.6726.4724.6725.8125.6928,900
Jan 29, 202125.6425.6424.0624.0623.9532,500
Jan 28, 202126.2126.2125.3725.9325.8122,400
Jan 27, 202127.2727.2724.5825.4625.3441,200
Jan 26, 202127.9128.1127.4527.5127.3819,700
Jan 25, 202128.4628.5027.3227.9127.7819,800
Jan 22, 202127.3228.4927.2728.4828.3547,400
Jan 21, 202127.9127.9627.1127.6927.5622,600
Jan 20, 202128.6028.9627.3527.8427.7124,500
Jan 19, 202129.4029.4028.5128.6728.5421,800
Jan 15, 202129.3030.0228.9829.0128.8812,600
Jan 14, 202129.5629.9829.4629.8329.6916,600
Jan 13, 202130.5030.5028.9729.3829.2516,600
Jan 12, 202129.7330.8029.7330.5330.3932,600
Jan 11, 202129.2529.7329.2529.7329.5913,800
Jan 08, 202129.0629.4628.7629.4629.3224,900
Jan 07, 202128.6929.3228.6929.2029.0727,100
Jan 06, 202127.7229.2227.7228.6528.5248,400
Jan 05, 202126.4327.4726.3527.1427.0225,300
Jan 04, 202127.4227.4726.1326.5426.4233,200
Dec 31, 202027.9928.4227.3727.3727.2427,700
Dec 30, 202027.3927.9827.3927.9427.8127,600
Dec 29, 202027.7427.7427.2327.3927.2617,000
Dec 28, 202027.5927.7027.2527.5227.3924,900
Dec 24, 202027.6827.6927.0427.1026.986,500
Dec 23, 202027.6628.2027.3027.6627.5334,400
Dec 22, 202028.0128.4527.5927.6627.5317,700
Dec 21, 202028.5728.6828.0128.2928.1631,700
Dec 18, 202027.7528.9427.5928.7528.62187,100
Dec 17, 202026.4427.6926.1527.6927.5645,000
Dec 17, 20200.15 Dividend
Dec 16, 202026.7526.9526.5726.6526.3833,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...