Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Alerus Financial Corporation (ALRS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.32 | 22.60 | 21.71 | 22.09 | 22.09 | 78,900 |
| 25 Jul 2024 | 22.08 | 22.43 | 21.69 | 22.00 | 22.00 | 46,100 |
| 24 Jul 2024 | 22.26 | 22.63 | 21.94 | 21.94 | 21.94 | 66,200 |
| 23 Jul 2024 | 22.20 | 22.59 | 22.20 | 22.27 | 22.27 | 64,800 |
| 22 Jul 2024 | 21.48 | 22.37 | 21.43 | 22.27 | 22.27 | 65,100 |
| 19 Jul 2024 | 21.57 | 21.84 | 21.40 | 21.44 | 21.44 | 20,400 |
| 18 Jul 2024 | 21.80 | 22.17 | 21.45 | 21.52 | 21.52 | 46,200 |
| 17 Jul 2024 | 21.75 | 22.14 | 21.74 | 21.99 | 21.99 | 68,300 |
| 16 Jul 2024 | 21.50 | 21.93 | 21.37 | 21.86 | 21.86 | 106,800 |
| 15 Jul 2024 | 20.71 | 21.43 | 20.11 | 21.23 | 21.23 | 66,400 |
| 12 Jul 2024 | 20.98 | 20.98 | 20.39 | 20.44 | 20.44 | 41,900 |
| 11 Jul 2024 | 19.76 | 20.68 | 19.60 | 20.62 | 20.62 | 78,400 |
| 10 Jul 2024 | 19.02 | 19.37 | 18.94 | 19.35 | 19.35 | 37,400 |
| 09 Jul 2024 | 18.75 | 18.95 | 18.68 | 18.92 | 18.92 | 14,200 |
| 08 Jul 2024 | 18.75 | 18.92 | 18.60 | 18.74 | 18.74 | 25,100 |
| 05 Jul 2024 | 19.03 | 19.03 | 18.49 | 18.54 | 18.54 | 41,300 |
| 03 Jul 2024 | 19.49 | 19.49 | 19.03 | 19.10 | 19.10 | 9,400 |
| 02 Jul 2024 | 19.43 | 19.68 | 19.41 | 19.54 | 19.54 | 25,300 |
| 01 Jul 2024 | 19.51 | 19.62 | 19.24 | 19.33 | 19.33 | 65,200 |
| 28 Jun 2024 | 18.54 | 19.91 | 18.34 | 19.61 | 19.61 | 426,000 |
| 27 Jun 2024 | 18.46 | 18.55 | 18.34 | 18.38 | 18.38 | 81,500 |
| 26 Jun 2024 | 18.41 | 18.72 | 18.41 | 18.44 | 18.44 | 45,500 |
| 25 Jun 2024 | 18.33 | 18.68 | 18.33 | 18.56 | 18.56 | 25,500 |
| 24 Jun 2024 | 18.24 | 18.58 | 18.16 | 18.39 | 18.39 | 101,100 |
| 21 Jun 2024 | 18.59 | 18.59 | 18.21 | 18.23 | 18.23 | 80,600 |
| 20 Jun 2024 | 18.54 | 18.64 | 18.47 | 18.53 | 18.53 | 36,500 |
| 18 Jun 2024 | 18.70 | 18.76 | 18.44 | 18.69 | 18.69 | 42,500 |
| 17 Jun 2024 | 18.21 | 18.54 | 18.19 | 18.50 | 18.50 | 24,800 |
| 14 Jun 2024 | 18.32 | 18.50 | 18.19 | 18.38 | 18.38 | 27,500 |
| 14 Jun 2024 | 0.2 Dividend | |||||
| 13 Jun 2024 | 18.72 | 18.93 | 18.25 | 18.80 | 18.60 | 50,700 |
| 12 Jun 2024 | 19.27 | 19.27 | 18.63 | 18.72 | 18.52 | 74,400 |
| 11 Jun 2024 | 18.39 | 18.76 | 18.09 | 18.74 | 18.54 | 133,900 |
| 10 Jun 2024 | 18.69 | 18.69 | 18.47 | 18.55 | 18.35 | 28,500 |
| 07 Jun 2024 | 18.88 | 19.00 | 18.58 | 18.77 | 18.57 | 51,700 |
| 06 Jun 2024 | 19.28 | 19.29 | 18.91 | 19.01 | 18.81 | 31,700 |
| 05 Jun 2024 | 19.22 | 19.45 | 18.94 | 19.20 | 19.00 | 67,400 |
| 04 Jun 2024 | 19.05 | 19.37 | 19.03 | 19.17 | 18.97 | 63,400 |
| 03 Jun 2024 | 19.56 | 19.56 | 19.05 | 19.26 | 19.06 | 51,800 |
| 31 May 2024 | 19.28 | 19.52 | 19.11 | 19.34 | 19.13 | 45,200 |
| 30 May 2024 | 18.99 | 19.22 | 18.89 | 19.18 | 18.98 | 48,800 |
| 29 May 2024 | 19.01 | 19.01 | 18.60 | 18.73 | 18.53 | 60,500 |
| 28 May 2024 | 19.55 | 19.55 | 19.15 | 19.24 | 19.04 | 86,600 |
| 24 May 2024 | 19.45 | 19.64 | 19.21 | 19.53 | 19.32 | 95,800 |
| 23 May 2024 | 19.29 | 19.31 | 19.04 | 19.25 | 19.05 | 58,200 |
| 22 May 2024 | 19.58 | 19.72 | 19.08 | 19.27 | 19.07 | 62,400 |
| 21 May 2024 | 19.55 | 19.74 | 19.42 | 19.68 | 19.47 | 51,300 |
| 20 May 2024 | 19.66 | 19.80 | 19.46 | 19.54 | 19.33 | 81,200 |
| 17 May 2024 | 19.74 | 19.80 | 19.61 | 19.75 | 19.54 | 114,700 |
| 16 May 2024 | 19.91 | 20.16 | 19.35 | 19.74 | 19.53 | 196,000 |
| 15 May 2024 | 20.35 | 20.75 | 19.52 | 19.73 | 19.52 | 241,400 |
| 14 May 2024 | 20.81 | 20.94 | 20.61 | 20.69 | 20.47 | 27,900 |
| 13 May 2024 | 20.54 | 20.82 | 20.44 | 20.54 | 20.32 | 19,300 |
| 10 May 2024 | 20.59 | 20.59 | 20.15 | 20.37 | 20.15 | 25,400 |
| 09 May 2024 | 20.18 | 20.54 | 20.00 | 20.44 | 20.22 | 52,100 |
| 08 May 2024 | 19.92 | 20.33 | 19.92 | 20.25 | 20.03 | 86,200 |
| 07 May 2024 | 19.91 | 20.50 | 19.85 | 20.18 | 19.97 | 199,500 |
| 06 May 2024 | 20.05 | 20.13 | 19.77 | 20.07 | 19.86 | 60,400 |
| 03 May 2024 | 20.09 | 20.19 | 19.81 | 19.96 | 19.75 | 35,800 |
| 02 May 2024 | 19.94 | 19.94 | 19.52 | 19.79 | 19.58 | 41,900 |
| 01 May 2024 | 19.85 | 20.07 | 19.60 | 19.79 | 19.58 | 47,700 |
| 30 Apr 2024 | 19.75 | 20.00 | 19.47 | 19.70 | 19.49 | 58,200 |
| 29 Apr 2024 | 20.20 | 20.30 | 19.90 | 20.04 | 19.83 | 50,100 |
| 26 Apr 2024 | 20.61 | 20.61 | 20.13 | 20.30 | 20.08 | 24,400 |
| 25 Apr 2024 | 20.54 | 20.81 | 20.36 | 20.54 | 20.32 | 79,000 |
| 24 Apr 2024 | 20.73 | 21.33 | 20.73 | 21.00 | 20.78 | 30,400 |
| 23 Apr 2024 | 21.07 | 21.40 | 20.98 | 20.98 | 20.76 | 22,700 |
| 22 Apr 2024 | 20.36 | 21.24 | 20.36 | 21.14 | 20.92 | 16,400 |
| 19 Apr 2024 | 19.84 | 20.76 | 19.84 | 20.75 | 20.53 | 81,600 |
| 18 Apr 2024 | 19.82 | 20.19 | 19.82 | 19.90 | 19.69 | 41,400 |
| 17 Apr 2024 | 19.79 | 20.25 | 19.79 | 19.92 | 19.71 | 22,700 |
| 16 Apr 2024 | 19.69 | 20.06 | 19.66 | 19.95 | 19.74 | 26,200 |
| 15 Apr 2024 | 19.99 | 20.09 | 19.87 | 19.94 | 19.73 | 29,900 |
| 12 Apr 2024 | 19.90 | 20.23 | 19.74 | 20.00 | 19.79 | 34,100 |
| 11 Apr 2024 | 19.82 | 20.00 | 19.80 | 19.97 | 19.76 | 21,600 |
| 10 Apr 2024 | 20.36 | 21.05 | 19.73 | 19.90 | 19.69 | 52,300 |
| 09 Apr 2024 | 21.22 | 21.28 | 20.85 | 20.85 | 20.63 | 11,100 |
| 08 Apr 2024 | 20.93 | 21.13 | 20.91 | 21.08 | 20.86 | 8,700 |
| 05 Apr 2024 | 20.90 | 21.01 | 20.70 | 20.85 | 20.63 | 13,600 |
| 04 Apr 2024 | 21.42 | 21.43 | 20.72 | 20.93 | 20.71 | 26,700 |
| 03 Apr 2024 | 20.95 | 21.48 | 20.88 | 21.08 | 20.86 | 24,000 |
| 02 Apr 2024 | 21.14 | 21.21 | 20.83 | 20.94 | 20.72 | 19,000 |
| 01 Apr 2024 | 21.86 | 21.86 | 21.30 | 21.39 | 21.16 | 17,600 |
| 28 Mar 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 21.60 | 33,000 |
| 27 Mar 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 21.49 | 34,300 |
| 26 Mar 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 20.90 | 24,800 |
| 25 Mar 2024 | 21.47 | 21.65 | 21.40 | 21.45 | 21.22 | 14,900 |
| 22 Mar 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 21.11 | 16,700 |
| 21 Mar 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 21.75 | 36,500 |
| 20 Mar 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 21.68 | 27,500 |
| 19 Mar 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 20.70 | 14,300 |
| 18 Mar 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 20.60 | 33,000 |
| 15 Mar 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 20.90 | 114,200 |
| 14 Mar 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 21.19 | 45,500 |
| 14 Mar 2024 | 0.19 Dividend | |||||
| 13 Mar 2024 | 22.11 | 22.37 | 21.98 | 22.17 | 21.75 | 45,700 |
| 12 Mar 2024 | 21.88 | 22.26 | 21.88 | 22.26 | 21.83 | 35,000 |
| 11 Mar 2024 | 22.07 | 22.42 | 21.71 | 22.00 | 21.58 | 35,100 |
| 08 Mar 2024 | 22.10 | 22.20 | 21.95 | 22.12 | 21.70 | 27,200 |
| 07 Mar 2024 | 21.95 | 22.36 | 21.82 | 22.00 | 21.58 | 45,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.