Canada markets open in 2 hours 13 minutes

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.790.00 (0.00%)
At close: 04:00PM EDT
19.79 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.9419.9419.5219.7919.7941,900
May 01, 202419.8520.0719.6019.7919.7947,700
Apr 30, 202419.7520.0019.4719.7019.7058,200
Apr 29, 202420.2020.3019.9020.0420.0450,100
Apr 26, 202420.6120.6120.1320.3020.3024,400
Apr 25, 202420.5420.8120.3620.5420.5479,000
Apr 24, 202420.7321.3320.7321.0021.0030,400
Apr 23, 202421.0721.4020.9820.9820.9822,700
Apr 22, 202420.3621.2420.3621.1421.1416,400
Apr 19, 202419.8420.7619.8420.7520.7581,600
Apr 18, 202419.8220.1919.8219.9019.9041,400
Apr 17, 202419.7920.2519.7919.9219.9222,700
Apr 16, 202419.6920.0619.6619.9519.9526,200
Apr 15, 202419.9920.0919.8719.9419.9429,900
Apr 12, 202419.9020.2319.7420.0020.0034,100
Apr 11, 202419.8220.0019.8019.9719.9721,600
Apr 10, 202420.3621.0519.7319.9019.9052,300
Apr 09, 202421.2221.2820.8520.8520.8511,100
Apr 08, 202420.9321.1320.9121.0821.088,700
Apr 05, 202420.9021.0120.7020.8520.8513,600
Apr 04, 202421.4221.4320.7220.9320.9326,700
Apr 03, 202420.9521.4820.8821.0821.0824,000
Apr 02, 202421.1421.2120.8320.9420.9419,000
Apr 01, 202421.8621.8621.3021.3921.3917,600
Mar 28, 202421.7421.9021.4721.8321.8333,000
Mar 27, 202421.3521.7221.0321.7221.7234,300
Mar 26, 202421.5021.5020.9621.1221.1224,800
Mar 25, 202421.4721.6521.4021.4521.4514,900
Mar 22, 202422.0522.0521.2521.3421.3416,700
Mar 21, 202422.0522.2321.4821.9821.9836,500
Mar 20, 202420.8022.0420.8021.9121.9127,500
Mar 19, 202420.8021.1420.5520.9220.9214,300
Mar 18, 202421.0321.1720.5520.8220.8233,000
Mar 15, 202421.2621.3521.0421.1221.12114,200
Mar 14, 202421.9822.0021.1321.4221.4245,500
Mar 14, 20240.19 Dividend
Mar 13, 202422.1122.3721.9822.1721.9845,700
Mar 12, 202421.8822.2621.8822.2622.0735,000
Mar 11, 202422.0722.4221.7122.0021.8135,100
Mar 08, 202422.1022.2021.9522.1221.9327,200
Mar 07, 202421.9522.3621.8222.0021.8145,400
Mar 06, 202422.0822.5721.8922.0021.8137,700
Mar 05, 202421.2322.1021.2322.0021.8140,000
Mar 04, 202421.6322.1921.4621.8921.7051,400
Mar 01, 202421.7822.1121.5821.7021.5138,100
Feb 29, 202422.0622.0621.1021.8121.6249,200
Feb 28, 202421.5822.0321.4521.5521.3720,900
Feb 27, 202421.9422.0421.7021.7821.5931,700
Feb 26, 202421.9722.5521.7121.8421.6528,600
Feb 23, 202421.4421.9621.4421.7321.5412,500
Feb 22, 202422.1122.4521.6721.7221.5332,200
Feb 21, 202422.3222.3221.8722.2422.0517,700
Feb 20, 202422.4922.6822.2522.2522.0613,500
Feb 16, 202422.8423.4622.7322.8622.6635,500
Feb 15, 202422.1423.0121.8822.9822.7864,500
Feb 14, 202421.9422.2721.3721.8721.6833,400
Feb 13, 202422.3022.4921.4521.6121.4253,500
Feb 12, 202422.9123.3322.8923.1722.9753,700
Feb 09, 202422.4022.6022.0322.4922.3028,200
Feb 08, 202422.1722.4521.2622.2422.0539,300
Feb 07, 202422.1522.7521.5122.0521.8642,900
Feb 06, 202422.2722.5222.0022.2322.0474,400
Feb 05, 202422.2322.4721.9022.2522.0660,500
Feb 02, 202423.1523.1522.2722.5122.3233,400
Feb 01, 202423.0123.3322.2823.2823.08131,900
Jan 31, 202424.3924.6922.6822.7122.5259,600
Jan 30, 202423.9825.8523.8524.5024.29161,500
Jan 29, 202423.6524.2923.4324.0023.7942,100
Jan 26, 202423.2423.7323.1323.4223.2231,300
Jan 25, 202421.9323.0521.9323.0122.81134,600
Jan 24, 202421.6622.0321.4821.7421.5528,000
Jan 23, 202421.8921.8921.4321.6621.4732,700
Jan 22, 202421.1121.7221.1121.7121.5233,300
Jan 19, 202421.0621.2420.8221.0420.8627,600
Jan 18, 202420.7620.9720.7620.8920.7122,300
Jan 17, 202420.2620.9520.2620.7120.5336,700
Jan 16, 202420.8320.9620.5420.6220.4437,200
Jan 12, 202421.6221.7420.9421.0620.8837,800
Jan 11, 202421.4221.5721.1621.4121.2343,400
Jan 10, 202421.4121.6921.1521.5721.3949,500
Jan 09, 202421.2621.6021.1821.4021.2234,100
Jan 08, 202421.3521.6121.0421.5821.4061,300
Jan 05, 202421.5222.0621.3821.4821.3079,500
Jan 04, 202421.7322.0021.6721.7021.5138,900
Jan 03, 202422.0122.0921.6021.6021.4147,100
Jan 02, 202422.3222.6522.0022.0921.9057,500
Dec 29, 202322.5622.5622.0722.3922.2062,700
Dec 28, 202322.6822.8022.4522.5622.3724,200
Dec 27, 202322.6322.8922.5822.8122.6144,300
Dec 26, 202322.2622.7722.2522.7022.5169,900
Dec 26, 20230.19 Dividend
Dec 22, 202322.5022.7222.2922.5022.12113,200
Dec 21, 202322.3022.5622.2122.3922.0195,400
Dec 20, 202321.9522.7621.6721.9221.5568,500
Dec 19, 202321.9222.2121.6922.0621.6958,600
Dec 18, 202322.5522.6021.8621.9121.5463,800
Dec 15, 202322.3322.6221.3622.5522.17227,800
Dec 14, 202320.8721.5718.7821.2520.89123,500
Dec 13, 202319.3120.9619.3120.8720.52137,000
Dec 12, 202319.1519.3418.9819.1918.8637,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...