Singapore markets open in 4 hours 17 minutes

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.90-0.02 (-0.10%)
At close: 04:00PM EDT
19.90 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.0420.1919.8219.9019.9033,737
17 Apr 202419.7920.2519.7919.9219.9222,700
16 Apr 202419.6920.0619.6619.9519.9526,200
15 Apr 202419.9920.0919.8719.9419.9429,900
12 Apr 202419.9020.2319.7420.0020.0034,100
11 Apr 202419.8220.0019.8019.9719.9721,600
10 Apr 202420.3621.0519.7319.9019.9052,300
09 Apr 202421.2221.2820.8520.8520.8511,100
08 Apr 202420.9321.1320.9121.0821.088,700
05 Apr 202420.9021.0120.7020.8520.8513,600
04 Apr 202421.4221.4320.7220.9320.9326,700
03 Apr 202420.9521.4820.8821.0821.0824,000
02 Apr 202421.1421.2120.8320.9420.9419,000
01 Apr 202421.8621.8621.3021.3921.3917,600
28 Mar 202421.7421.9021.4721.8321.8333,000
27 Mar 202421.3521.7221.0321.7221.7234,300
26 Mar 202421.5021.5020.9621.1221.1224,800
25 Mar 202421.4721.6521.4021.4521.4514,900
22 Mar 202422.0522.0521.2521.3421.3416,700
21 Mar 202422.0522.2321.4821.9821.9836,500
20 Mar 202420.8022.0420.8021.9121.9127,500
19 Mar 202420.8021.1420.5520.9220.9214,300
18 Mar 202421.0321.1720.5520.8220.8233,000
15 Mar 202421.2621.3521.0421.1221.12114,200
14 Mar 202421.9822.0021.1321.4221.4245,500
14 Mar 20240.19 Dividend
13 Mar 202422.1122.3721.9822.1721.9845,700
12 Mar 202421.8822.2621.8822.2622.0735,000
11 Mar 202422.0722.4221.7122.0021.8135,100
08 Mar 202422.1022.2021.9522.1221.9327,200
07 Mar 202421.9522.3621.8222.0021.8145,400
06 Mar 202422.0822.5721.8922.0021.8137,700
05 Mar 202421.2322.1021.2322.0021.8140,000
04 Mar 202421.6322.1921.4621.8921.7051,400
01 Mar 202421.7822.1121.5821.7021.5138,100
29 Feb 202422.0622.0621.1021.8121.6249,200
28 Feb 202421.5822.0321.4521.5521.3720,900
27 Feb 202421.9422.0421.7021.7821.5931,700
26 Feb 202421.9722.5521.7121.8421.6528,600
23 Feb 202421.4421.9621.4421.7321.5412,500
22 Feb 202422.1122.4521.6721.7221.5332,200
21 Feb 202422.3222.3221.8722.2422.0517,700
20 Feb 202422.4922.6822.2522.2522.0613,500
16 Feb 202422.8423.4622.7322.8622.6635,500
15 Feb 202422.1423.0121.8822.9822.7864,500
14 Feb 202421.9422.2721.3721.8721.6833,400
13 Feb 202422.3022.4921.4521.6121.4253,500
12 Feb 202422.9123.3322.8923.1722.9753,700
09 Feb 202422.4022.6022.0322.4922.3028,200
08 Feb 202422.1722.4521.2622.2422.0539,300
07 Feb 202422.1522.7521.5122.0521.8642,900
06 Feb 202422.2722.5222.0022.2322.0474,400
05 Feb 202422.2322.4721.9022.2522.0660,500
02 Feb 202423.1523.1522.2722.5122.3233,400
01 Feb 202423.0123.3322.2823.2823.08131,900
31 Jan 202424.3924.6922.6822.7122.5259,600
30 Jan 202423.9825.8523.8524.5024.29161,500
29 Jan 202423.6524.2923.4324.0023.7942,100
26 Jan 202423.2423.7323.1323.4223.2231,300
25 Jan 202421.9323.0521.9323.0122.81134,600
24 Jan 202421.6622.0321.4821.7421.5528,000
23 Jan 202421.8921.8921.4321.6621.4732,700
22 Jan 202421.1121.7221.1121.7121.5233,300
19 Jan 202421.0621.2420.8221.0420.8627,600
18 Jan 202420.7620.9720.7620.8920.7122,300
17 Jan 202420.2620.9520.2620.7120.5336,700
16 Jan 202420.8320.9620.5420.6220.4437,200
12 Jan 202421.6221.7420.9421.0620.8837,800
11 Jan 202421.4221.5721.1621.4121.2343,400
10 Jan 202421.4121.6921.1521.5721.3949,500
09 Jan 202421.2621.6021.1821.4021.2234,100
08 Jan 202421.3521.6121.0421.5821.4061,300
05 Jan 202421.5222.0621.3821.4821.3079,500
04 Jan 202421.7322.0021.6721.7021.5138,900
03 Jan 202422.0122.0921.6021.6021.4147,100
02 Jan 202422.3222.6522.0022.0921.9057,500
29 Dec 202322.5622.5622.0722.3922.2062,700
28 Dec 202322.6822.8022.4522.5622.3724,200
27 Dec 202322.6322.8922.5822.8122.6144,300
26 Dec 202322.2622.7722.2522.7022.5169,900
26 Dec 20230.19 Dividend
22 Dec 202322.5022.7222.2922.5022.12113,200
21 Dec 202322.3022.5622.2122.3922.0195,400
20 Dec 202321.9522.7621.6721.9221.5568,500
19 Dec 202321.9222.2121.6922.0621.6958,600
18 Dec 202322.5522.6021.8621.9121.5463,800
15 Dec 202322.3322.6221.3622.5522.17227,800
14 Dec 202320.8721.5718.7821.2520.89123,500
13 Dec 202319.3120.9619.3120.8720.52137,000
12 Dec 202319.1519.3418.9819.1918.8637,700
11 Dec 202319.1819.1818.8419.0818.7637,800
08 Dec 202319.2719.3418.9719.0618.7426,600
07 Dec 202318.6319.1418.6019.1318.8126,600
06 Dec 202318.8819.2518.7018.8118.4955,400
05 Dec 202318.7518.9518.6418.7018.3822,300
04 Dec 202318.6818.9818.6618.8318.5153,600
01 Dec 202318.1418.8818.1318.7418.4238,900
30 Nov 202318.4118.4118.1618.2717.9617,400
29 Nov 202318.3418.5718.0518.3218.0114,100
28 Nov 202318.5718.6718.1218.1217.8111,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...