Home

Alerus Financial Corporation - Common Stock (ALRS)

22.54
+0.13 (0.58%)
NASDAQ · Last Trade: Jul 9th, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alerus Financial Corporation - Common Stock (ALRS)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202522.4622.6922.0722.5462,08722.54
7/07/202522.7222.9922.1022.4177,40422.41
7/03/202522.4822.8422.2622.8462,64222.84
7/02/202522.2622.4322.0722.4362,89322.43
7/01/202521.5022.4121.5022.17153,70122.17
6/30/202522.0522.0521.6421.6464,72121.64
6/27/202522.1022.2121.7121.93227,94121.93
6/26/202522.0722.2721.9322.2643,82022.05
6/25/202521.9222.0821.7721.8439,24821.63
6/24/202521.7122.0921.3821.9854,28221.77
6/23/202520.9921.6420.8321.6463,47721.44
6/20/202521.2421.2420.9621.10114,59820.90
6/18/202520.9721.2420.9621.0648,94520.86
6/17/202520.8621.1120.8620.9263,26920.72
6/16/202521.1021.2520.8521.0596,62220.85
6/13/202521.2321.5420.9020.9569,69720.75
6/12/202521.4621.5821.3621.5753,52821.37
6/11/202521.8221.8821.5621.6266,22021.42
6/10/202521.7921.8721.3521.7674,64821.55
6/09/202521.5121.6421.4221.5156,34421.31
6/06/202521.2021.4621.1521.3553,09421.15
6/05/202521.0321.1120.8021.0671,47620.86
6/04/202521.1821.2020.7320.9365,27820.73
6/03/202520.7921.1620.7921.0943,31820.89
6/02/202520.9321.2420.6820.8756,36120.67
5/30/202521.0521.2220.8821.0186,52620.81
5/29/202521.0021.1120.8221.0835,26020.88
5/28/202521.2521.7520.9720.9756,30320.77
5/27/202521.0721.2320.8321.0953,59120.89
5/23/202520.8020.9020.5520.7750,99120.57
5/22/202521.0821.4620.7520.9771,49320.77
5/21/202521.6521.9121.2221.2489,14921.04
5/20/202522.0222.2021.6421.9382,25121.72
5/19/202521.8222.2521.5622.1271,09521.91
5/16/202522.1722.1721.9122.0090,84921.79
5/15/202522.2022.5321.7022.2582,63022.04
5/14/202522.2322.5021.8222.1679,85421.95
5/13/202522.0822.4321.5022.3281,49922.11
5/12/202521.6022.2821.6022.02222,07221.81
5/09/202521.1621.2820.8021.27128,44221.07
5/08/202521.1321.3420.8221.2288,48121.02
5/07/202521.2121.3920.8521.02101,47520.82
5/06/202520.7221.2620.6021.0773,91020.87
5/05/202520.1421.2420.0920.97108,22820.77
5/02/202520.2620.6720.1220.64106,84420.45
5/01/202519.9920.3219.4520.1092,15819.91
4/30/202520.1520.1519.4919.8882,89919.69
4/29/202519.4220.1618.4120.12133,12419.93
4/28/202517.7117.9617.5017.7649,66617.59
4/25/202517.6117.7617.4017.7243,37317.55
4/24/202517.5717.8817.5017.8457,18917.67
4/23/202517.8017.9317.5317.6763,79417.50
4/22/202516.9517.4116.6117.3968,29417.23
4/21/202516.8417.1016.6116.7455,47416.58
4/17/202516.6717.1416.6517.0071,76616.84
4/16/202516.7516.8716.5816.6750,86516.51
4/15/202516.2916.8616.2916.7849,90316.62
4/14/202516.3616.9515.9716.4470,43516.28
4/11/202516.0816.6215.7816.1197,18715.96
4/10/202516.5616.6615.9016.1368,39715.98
4/09/202516.0317.0515.9516.88144,52516.72