Alerus Financial Corporation - Common Stock (ALRS)

33.56
+0.61 (1.85%)
NASDAQ· Last Trade: Jul 31st, 1:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202631.0534.1528.8033.56487,52833.56
7/29/202633.0033.4032.8732.95255,37432.95
7/28/202633.0233.4432.8533.13204,54433.13
7/27/202632.8733.2732.6532.74395,67432.74
7/24/202632.3432.8031.9532.70209,35132.70
7/23/202631.7732.3331.5632.17217,89732.17
7/22/202632.2532.3931.7532.16179,17432.16
7/21/202632.0432.6031.8432.40214,26332.40
7/20/202632.1532.3131.7732.10174,26132.10
7/17/202632.3232.4331.8632.15174,16232.15
7/16/202631.6232.6431.6232.59275,76432.59
7/15/202631.3731.9731.2731.67232,60231.67
7/14/202631.4131.5831.1131.24182,76031.24
7/13/202631.4631.6330.9531.26165,17331.26
7/10/202631.0031.6430.7731.32172,29731.32
7/09/202630.6031.1630.3230.87238,01630.87
7/08/202630.9530.9630.1330.34153,96230.34
7/07/202631.2331.4430.7931.04220,95631.04
7/06/202630.9631.4330.9631.12244,72631.12
7/02/202631.6831.7430.8731.11244,85531.11
7/01/202631.0031.8631.0031.56260,47731.56
6/30/202630.9731.1330.7131.10236,20431.10
6/29/202630.6431.1230.2831.03395,23531.03
6/26/202630.0330.8829.8630.821,284,87830.82
6/25/202630.6130.9530.4630.63267,94530.41
6/24/202630.5030.8530.0230.61393,91330.39
6/23/202629.8230.4129.7330.38311,04730.16
6/22/202629.7330.1829.6829.76269,53229.55
6/18/202630.0130.2329.4529.68447,58829.47
6/17/202629.9130.2729.4129.67257,83829.46
6/16/202630.1430.3229.8930.02137,27029.80
6/15/202630.4130.4929.8429.91118,52729.70
6/12/202629.9930.4529.6730.30122,00530.08
6/11/202629.8730.0929.5229.87141,65129.66
6/10/202629.4629.8529.3529.68156,64529.47
6/09/202629.3129.6129.1629.30126,73529.09
6/08/202629.0929.2528.8629.10139,04828.89
6/05/202628.7029.3328.5228.95199,04628.74
6/04/202628.3828.9127.9528.71297,18128.50
6/03/202628.7028.7028.0628.08180,02627.88
6/02/202628.4029.1128.4028.92318,18828.71
6/01/202628.6728.6727.9628.47130,16528.27
5/29/202628.8729.0028.5228.58243,25328.37
5/28/202628.7228.9827.9928.90182,22828.69
5/27/202628.6529.0028.5828.71123,12928.50
5/26/202628.3628.8828.3028.84140,79628.63
5/22/202628.3028.4027.8528.05124,97527.85
5/21/202627.9728.2427.6128.21228,16428.01
5/20/202627.3028.2027.3028.11267,55427.91
5/19/202626.9827.2826.7627.27137,10427.07
5/18/202626.5927.0626.5927.0681,42526.87
5/15/202626.7226.7226.3126.55143,21326.36
5/14/202626.7727.0026.6826.7870,74126.59
5/13/202626.6826.9626.2626.61118,29526.42
5/12/202627.1027.1726.4926.94170,32926.75
5/11/202626.8427.1626.5127.06192,89326.87
5/08/202627.0527.0526.6926.86240,54526.67
5/07/202627.0327.1026.6726.91250,29526.72
5/06/202627.1727.2526.6426.99265,93526.80
5/05/202626.7127.2526.5227.10188,09726.91
5/04/202626.7527.1025.4626.59130,56526.40
5/01/202627.1027.6026.7626.95205,12926.76
4/30/202625.8427.3425.8426.94294,79426.75