Advertisement
U.S. markets open in 5 hours 25 minutes

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
22.25-0.61 (-2.67%)
At close: 04:00PM EST
22.25 0.00 (0.00%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202422.4922.6822.2522.2522.2513,500
Feb 16, 202422.8423.4622.7322.8622.8635,500
Feb 15, 202422.1423.0121.8822.9822.9864,500
Feb 14, 202421.9422.2721.3721.8721.8733,400
Feb 13, 202422.3022.4921.4521.6121.6153,500
Feb 12, 202422.9123.3322.8923.1723.1753,700
Feb 09, 202422.4022.6022.0322.4922.4928,200
Feb 08, 202422.1722.4521.2622.2422.2439,300
Feb 07, 202422.1522.7521.5122.0522.0542,900
Feb 06, 202422.2722.5222.0022.2322.2374,400
Feb 05, 202422.2322.4721.9022.2522.2560,500
Feb 02, 202423.1523.1522.2722.5122.5133,400
Feb 01, 202423.0123.3322.2823.2823.28131,900
Jan 31, 202424.3924.6922.6822.7122.7159,600
Jan 30, 202423.9825.8523.8524.5024.50161,500
Jan 29, 202423.6524.2923.4324.0024.0042,100
Jan 26, 202423.2423.7323.1323.4223.4231,300
Jan 25, 202421.9323.0521.9323.0123.01134,600
Jan 24, 202421.6622.0321.4821.7421.7428,000
Jan 23, 202421.8921.8921.4321.6621.6632,700
Jan 22, 202421.1121.7221.1121.7121.7133,300
Jan 19, 202421.0621.2420.8221.0421.0427,600
Jan 18, 202420.7620.9720.7620.8920.8922,300
Jan 17, 202420.2620.9520.2620.7120.7136,700
Jan 16, 202420.8320.9620.5420.6220.6237,200
Jan 12, 202421.6221.7420.9421.0621.0637,800
Jan 11, 202421.4221.5721.1621.4121.4143,400
Jan 10, 202421.4121.6921.1521.5721.5749,500
Jan 09, 202421.2621.6021.1821.4021.4034,100
Jan 08, 202421.3521.6121.0421.5821.5861,300
Jan 05, 202421.5222.0621.3821.4821.4879,500
Jan 04, 202421.7322.0021.6721.7021.7038,900
Jan 03, 202422.0122.0921.6021.6021.6047,100
Jan 02, 202422.3222.6522.0022.0922.0957,500
Dec 29, 202322.5622.5622.0722.3922.3962,700
Dec 28, 202322.6822.8022.4522.5622.5624,200
Dec 27, 202322.6322.8922.5822.8122.8144,300
Dec 26, 202322.2622.7722.2522.7022.7069,900
Dec 26, 20230.19 Dividend
Dec 22, 202322.5022.7222.2922.5022.31113,200
Dec 21, 202322.3022.5622.2122.3922.2095,400
Dec 20, 202321.9522.7621.6721.9221.7368,500
Dec 19, 202321.9222.2121.6922.0621.8758,600
Dec 18, 202322.5522.6021.8621.9121.7263,800
Dec 15, 202322.3322.6221.3622.5522.36227,800
Dec 14, 202320.8721.5718.7821.2521.07123,500
Dec 13, 202319.3120.9619.3120.8720.69137,000
Dec 12, 202319.1519.3418.9819.1919.0337,700
Dec 11, 202319.1819.1818.8419.0818.9237,800
Dec 08, 202319.2719.3418.9719.0618.9026,600
Dec 07, 202318.6319.1418.6019.1318.9726,600
Dec 06, 202318.8819.2518.7018.8118.6555,400
Dec 05, 202318.7518.9518.6418.7018.5422,300
Dec 04, 202318.6818.9818.6618.8318.6753,600
Dec 01, 202318.1418.8818.1318.7418.5838,900
Nov 30, 202318.4118.4118.1618.2718.1217,400
Nov 29, 202318.3418.5718.0518.3218.1714,100
Nov 28, 202318.5718.6718.1218.1217.9711,700
Nov 27, 202318.4718.6718.4318.5618.4018,800
Nov 24, 202318.3918.8118.2418.6218.466,100
Nov 22, 202318.5918.5918.4218.4818.3213,200
Nov 21, 202318.6118.6418.3418.3818.2214,500
Nov 20, 202319.0319.2018.6018.7118.5519,400
Nov 17, 202318.9419.1118.9419.0318.8731,500
Nov 16, 202319.3319.3318.9119.0118.8519,000
Nov 15, 202319.0419.6219.0419.2519.0945,200
Nov 14, 202318.0019.1218.0019.1218.9691,600
Nov 13, 202317.7517.7517.5017.6317.4830,800
Nov 10, 202317.3517.6017.3517.5017.3544,900
Nov 09, 202317.5717.7017.3817.4217.2731,400
Nov 08, 202317.9517.9517.4117.5817.4334,800
Nov 07, 202318.0018.0017.7417.8617.7141,000
Nov 06, 202317.9117.9517.7917.8317.6819,900
Nov 03, 202318.3418.5717.9318.0217.8771,000
Nov 02, 202317.5018.0217.3718.0117.8654,600
Nov 01, 202317.5017.8017.3817.4017.2554,500
Oct 31, 202317.1117.3617.0717.3117.1632,700
Oct 30, 202317.5517.6817.1117.2317.0827,800
Oct 27, 202317.6317.6317.2617.3517.2026,500
Oct 26, 202317.6218.2017.6217.7617.6131,000
Oct 25, 202316.8017.7216.8017.4717.3233,100
Oct 24, 202317.9817.9817.5117.5217.3717,800
Oct 23, 202317.6718.0517.5917.8017.6539,600
Oct 20, 202317.7817.7817.5417.6817.5328,100
Oct 19, 202317.6917.9117.6817.7017.5521,000
Oct 18, 202317.8917.9217.6917.7617.6127,400
Oct 17, 202317.9218.2517.6818.0717.9236,600
Oct 16, 202317.7217.9717.6017.6817.5343,800
Oct 13, 202318.2118.2117.3217.4817.3337,200
Oct 12, 202318.4318.4317.9518.0517.9019,600
Oct 11, 202318.3618.7218.1518.3918.2322,700
Oct 10, 202318.2518.4018.2018.2018.0519,900
Oct 09, 202317.5817.9317.5217.8417.6932,900
Oct 06, 202317.3517.9817.2717.7517.6038,400
Oct 05, 202317.5417.7017.4617.6417.4929,500
Oct 04, 202317.2517.6317.2217.5417.3935,700
Oct 03, 202317.7617.7617.2017.3117.1622,300
Oct 02, 202318.0218.1817.6817.7717.6227,000
Sep 29, 202318.1518.3017.8418.1818.0340,600
Sep 28, 202318.2318.2317.8318.0017.8513,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...