Financial News

Alerus Financial Corp (NQ: ALRS )

33.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 31.04 33.30 31.00 33.30 141,868 +1.70(+5.38%)
Jun 17, 2021 32.55 32.93 31.44 31.60 37,763 -1.20(-3.66%)
Jun 16, 2021 33.03 33.08 32.26 32.80 24,789 -0.50(-1.50%)
Jun 15, 2021 33.00 33.38 32.49 33.30 22,642 +0.78(+2.40%)
Jun 14, 2021 32.94 32.94 31.70 32.52 11,941 -0.23(-0.70%)
Jun 11, 2021 32.45 32.78 32.19 32.75 20,757 +0.55(+1.71%)
Jun 10, 2021 32.38 32.52 32.00 32.20 18,896 +0.01(+0.03%)
Jun 09, 2021 32.76 32.77 32.04 32.19 27,201 -0.58(-1.77%)
Jun 08, 2021 32.74 33.03 32.71 32.77 13,504 -0.59(-1.77%)
Jun 07, 2021 33.18 33.49 32.54 33.36 15,337 +0.26(+0.80%)
Jun 04, 2021 32.85 33.51 32.84 33.10 16,125 +0.10(+0.29%)
Jun 03, 2021 33.35 33.35 32.78 33.00 13,978 -0.10(-0.30%)
Jun 02, 2021 33.89 33.89 32.89 33.10 11,402 -0.62(-1.84%)
Jun 01, 2021 33.00 33.85 32.22 33.72 30,076 +0.77(+2.34%)
May 28, 2021 32.93 32.99 32.81 32.95 8,980 +0.05(+0.15%)
May 27, 2021 33.00 33.00 32.40 32.90 55,365 -0.09(-0.27%)
May 26, 2021 31.74 32.99 31.74 32.99 35,834 +1.49(+4.73%)
May 25, 2021 31.56 32.60 31.50 31.50 22,304 -0.68(-2.11%)
May 24, 2021 32.85 32.85 31.97 32.18 18,323 +0.16(+0.50%)
May 21, 2021 32.99 32.99 31.25 32.02 16,257 -0.62(-1.90%)
May 20, 2021 30.35 32.90 30.35 32.64 28,102 +1.42(+4.55%)
May 19, 2021 30.32 31.85 28.26 31.22 36,199 -0.08(-0.26%)
May 18, 2021 32.32 32.55 31.30 31.30 27,966 -0.83(-2.58%)
May 17, 2021 31.89 32.29 31.89 32.13 10,902 +0.05(+0.16%)
May 14, 2021 31.90 32.29 31.48 32.08 25,610 +0.51(+1.62%)
May 13, 2021 31.00 31.57 30.76 31.57 40,473 +0.86(+2.80%)
May 12, 2021 28.88 30.97 28.65 30.71 81,345 +1.89(+6.56%)
May 11, 2021 28.89 29.21 28.19 28.82 12,512 +0.30(+1.05%)
May 10, 2021 29.54 29.60 28.50 28.52 15,492 -1.02(-3.45%)
May 07, 2021 29.57 29.57 29.15 29.54 7,958 +0.30(+1.03%)
May 06, 2021 29.18 29.41 28.76 29.24 8,926 +0.33(+1.14%)
May 05, 2021 28.85 29.70 28.55 28.91 13,015 -0.15(-0.52%)
May 04, 2021 28.82 29.50 28.63 29.06 13,614 -0.62(-2.09%)
May 03, 2021 29.00 29.78 28.58 29.68 28,773 +0.93(+3.23%)
Apr 30, 2021 28.94 29.00 28.37 28.75 27,000 -0.48(-1.64%)
Apr 29, 2021 29.29 29.29 27.55 29.23 21,436 -0.01(-0.03%)
Apr 28, 2021 29.40 29.40 28.10 29.24 18,219 -0.45(-1.52%)
Apr 27, 2021 30.38 30.40 29.18 29.69 18,383 -0.78(-2.56%)
Apr 26, 2021 30.55 30.99 30.32 30.47 10,893 -0.18(-0.59%)
Apr 23, 2021 30.98 30.98 30.18 30.65 15,500 +0.68(+2.27%)
Apr 22, 2021 30.30 30.57 29.80 29.97 20,094 -0.15(-0.50%)
Apr 21, 2021 29.55 30.60 29.55 30.12 8,949 +0.62(+2.10%)
Apr 20, 2021 30.47 30.47 29.16 29.50 22,682 -1.22(-3.97%)
Apr 19, 2021 30.65 30.91 29.95 30.72 14,475 -0.15(-0.49%)
Apr 16, 2021 30.94 31.00 30.57 30.87 12,200 +0.30(+0.98%)
Apr 15, 2021 30.64 30.67 30.07 30.57 8,117 -0.01(-0.03%)
Apr 14, 2021 30.22 30.93 30.22 30.58 8,750 +0.56(+1.87%)
Apr 13, 2021 30.97 30.97 30.02 30.02 15,335 -0.81(-2.63%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback