Singapore markets close in 7 hours 53 minutes

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.24-0.01 (-0.04%)
At close: 04:00PM EST
22.76 +0.52 (+2.34%)
After hours: 07:05PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202422.3222.3221.8722.2422.2416,242
20 Feb 202422.4922.6822.2522.2522.2513,500
16 Feb 202422.8423.4622.7322.8622.8635,500
15 Feb 202422.1423.0121.8822.9822.9864,500
14 Feb 202421.9422.2721.3721.8721.8733,400
13 Feb 202422.3022.4921.4521.6121.6153,500
12 Feb 202422.9123.3322.8923.1723.1753,700
09 Feb 202422.4022.6022.0322.4922.4928,200
08 Feb 202422.1722.4521.2622.2422.2439,300
07 Feb 202422.1522.7521.5122.0522.0542,900
06 Feb 202422.2722.5222.0022.2322.2374,400
05 Feb 202422.2322.4721.9022.2522.2560,500
02 Feb 202423.1523.1522.2722.5122.5133,400
01 Feb 202423.0123.3322.2823.2823.28131,900
31 Jan 202424.3924.6922.6822.7122.7159,600
30 Jan 202423.9825.8523.8524.5024.50161,500
29 Jan 202423.6524.2923.4324.0024.0042,100
26 Jan 202423.2423.7323.1323.4223.4231,300
25 Jan 202421.9323.0521.9323.0123.01134,600
24 Jan 202421.6622.0321.4821.7421.7428,000
23 Jan 202421.8921.8921.4321.6621.6632,700
22 Jan 202421.1121.7221.1121.7121.7133,300
19 Jan 202421.0621.2420.8221.0421.0427,600
18 Jan 202420.7620.9720.7620.8920.8922,300
17 Jan 202420.2620.9520.2620.7120.7136,700
16 Jan 202420.8320.9620.5420.6220.6237,200
12 Jan 202421.6221.7420.9421.0621.0637,800
11 Jan 202421.4221.5721.1621.4121.4143,400
10 Jan 202421.4121.6921.1521.5721.5749,500
09 Jan 202421.2621.6021.1821.4021.4034,100
08 Jan 202421.3521.6121.0421.5821.5861,300
05 Jan 202421.5222.0621.3821.4821.4879,500
04 Jan 202421.7322.0021.6721.7021.7038,900
03 Jan 202422.0122.0921.6021.6021.6047,100
02 Jan 202422.3222.6522.0022.0922.0957,500
29 Dec 202322.5622.5622.0722.3922.3962,700
28 Dec 202322.6822.8022.4522.5622.5624,200
27 Dec 202322.6322.8922.5822.8122.8144,300
26 Dec 202322.2622.7722.2522.7022.7069,900
26 Dec 20230.19 Dividend
22 Dec 202322.5022.7222.2922.5022.31113,200
21 Dec 202322.3022.5622.2122.3922.2095,400
20 Dec 202321.9522.7621.6721.9221.7368,500
19 Dec 202321.9222.2121.6922.0621.8758,600
18 Dec 202322.5522.6021.8621.9121.7263,800
15 Dec 202322.3322.6221.3622.5522.36227,800
14 Dec 202320.8721.5718.7821.2521.07123,500
13 Dec 202319.3120.9619.3120.8720.69137,000
12 Dec 202319.1519.3418.9819.1919.0337,700
11 Dec 202319.1819.1818.8419.0818.9237,800
08 Dec 202319.2719.3418.9719.0618.9026,600
07 Dec 202318.6319.1418.6019.1318.9726,600
06 Dec 202318.8819.2518.7018.8118.6555,400
05 Dec 202318.7518.9518.6418.7018.5422,300
04 Dec 202318.6818.9818.6618.8318.6753,600
01 Dec 202318.1418.8818.1318.7418.5838,900
30 Nov 202318.4118.4118.1618.2718.1217,400
29 Nov 202318.3418.5718.0518.3218.1714,100
28 Nov 202318.5718.6718.1218.1217.9711,700
27 Nov 202318.4718.6718.4318.5618.4018,800
24 Nov 202318.3918.8118.2418.6218.466,100
22 Nov 202318.5918.5918.4218.4818.3213,200
21 Nov 202318.6118.6418.3418.3818.2214,500
20 Nov 202319.0319.2018.6018.7118.5519,400
17 Nov 202318.9419.1118.9419.0318.8731,500
16 Nov 202319.3319.3318.9119.0118.8519,000
15 Nov 202319.0419.6219.0419.2519.0945,200
14 Nov 202318.0019.1218.0019.1218.9691,600
13 Nov 202317.7517.7517.5017.6317.4830,800
10 Nov 202317.3517.6017.3517.5017.3544,900
09 Nov 202317.5717.7017.3817.4217.2731,400
08 Nov 202317.9517.9517.4117.5817.4334,800
07 Nov 202318.0018.0017.7417.8617.7141,000
06 Nov 202317.9117.9517.7917.8317.6819,900
03 Nov 202318.3418.5717.9318.0217.8771,000
02 Nov 202317.5018.0217.3718.0117.8654,600
01 Nov 202317.5017.8017.3817.4017.2554,500
31 Oct 202317.1117.3617.0717.3117.1632,700
30 Oct 202317.5517.6817.1117.2317.0827,800
27 Oct 202317.6317.6317.2617.3517.2026,500
26 Oct 202317.6218.2017.6217.7617.6131,000
25 Oct 202316.8017.7216.8017.4717.3233,100
24 Oct 202317.9817.9817.5117.5217.3717,800
23 Oct 202317.6718.0517.5917.8017.6539,600
20 Oct 202317.7817.7817.5417.6817.5328,100
19 Oct 202317.6917.9117.6817.7017.5521,000
18 Oct 202317.8917.9217.6917.7617.6127,400
17 Oct 202317.9218.2517.6818.0717.9236,600
16 Oct 202317.7217.9717.6017.6817.5343,800
13 Oct 202318.2118.2117.3217.4817.3337,200
12 Oct 202318.4318.4317.9518.0517.9019,600
11 Oct 202318.3618.7218.1518.3918.2322,700
10 Oct 202318.2518.4018.2018.2018.0519,900
09 Oct 202317.5817.9317.5217.8417.6932,900
06 Oct 202317.3517.9817.2717.7517.6038,400
05 Oct 202317.5417.7017.4617.6417.4929,500
04 Oct 202317.2517.6317.2217.5417.3935,700
03 Oct 202317.7617.7617.2017.3117.1622,300
02 Oct 202318.0218.1817.6817.7717.6227,000
29 Sept 202318.1518.3017.8418.1818.0340,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...