NasdaqCM - Delayed Quote USD

Alerus Financial Corporation (ALRS)

Compare
21.37
+0.42
+(2.00%)
At close: 4:00:01 PM EST
21.37
0.00
(0.00%)
After hours: 4:00:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202521.4321.6621.1921.3721.3783,899
Jan 29, 202520.3021.4620.3020.9520.95113,900
Jan 28, 202520.1720.3620.0320.1820.1839,700
Jan 27, 202519.7020.3619.6220.2220.2292,800
Jan 24, 202519.8020.0419.6319.8319.8333,700
Jan 23, 202520.0020.2619.8219.9319.9363,800
Jan 22, 202520.1120.2319.9120.1420.1474,000
Jan 21, 202519.8120.5319.8120.2920.2996,700
Jan 17, 202519.5719.8419.3819.6219.62234,800
Jan 16, 202519.5219.8219.2919.3819.38127,800
Jan 15, 202519.7819.8019.4419.4919.49125,700
Jan 14, 202519.0619.4518.8819.2819.2889,800
Jan 13, 202518.3018.7018.2518.7018.7059,500
Jan 10, 202518.5918.6117.9918.5018.50138,600
Jan 8, 202518.7819.0918.7018.9618.9647,600
Jan 7, 202519.0619.0618.7418.9518.9574,900
Jan 6, 202519.2319.3319.0019.0019.0065,500
Jan 3, 202519.1619.3019.0019.2319.2384,400
Jan 2, 202519.3119.6619.0519.1419.1492,900
Dec 31, 202419.1519.4218.9819.2419.24101,900
Dec 30, 202419.1019.2018.8919.0319.0329,500
Dec 27, 2024 0.20 Dividend
Dec 27, 202419.4419.4619.0219.2219.2266,300
Dec 26, 202419.5419.7918.5819.7719.5793,900
Dec 24, 202419.7819.9019.3819.7019.5036,300
Dec 23, 202419.8820.0219.7519.7819.5849,300
Dec 20, 202419.4420.2119.4119.9919.79294,200
Dec 19, 202420.3920.8719.4119.8219.62161,300
Dec 18, 202421.5921.7120.1320.2320.0393,100
Dec 17, 202422.0122.0121.4221.4321.2177,700
Dec 16, 202421.9522.1121.7421.9221.7083,700
Dec 13, 202421.7822.0721.6522.0421.8267,600
Dec 12, 202421.9421.9821.6521.8421.6250,100
Dec 11, 202422.3822.3821.9022.0221.80287,000
Dec 10, 202421.7422.1521.7022.0721.8572,700
Dec 9, 202421.8522.1021.7121.7321.5138,000
Dec 6, 202421.9521.9521.7021.9121.6932,100
Dec 5, 202421.9922.1121.8021.8721.6535,600
Dec 4, 202421.7222.1021.7221.8321.6157,600
Dec 3, 202422.1322.1321.8021.8021.5849,300
Dec 2, 202422.1522.7621.7922.2222.0049,600
Nov 29, 202421.9622.0621.8022.0421.8233,900
Nov 27, 202422.1422.3321.7221.8921.6779,700
Nov 26, 202422.0122.2021.7421.9821.76132,100
Nov 25, 202422.3922.7622.1222.1421.9258,500
Nov 22, 202422.0922.2621.8922.1121.8944,500
Nov 21, 202421.5422.0021.4621.8921.6770,900
Nov 20, 202421.6321.7121.3621.5021.2864,300
Nov 19, 202421.6321.7621.5621.7021.4835,400
Nov 18, 202422.0522.2221.8221.8221.6044,200
Nov 15, 202422.3022.4521.7922.0921.87114,000
Nov 14, 202422.8622.8622.1122.1521.9349,500
Nov 13, 202423.4423.4421.1022.6422.41101,000
Nov 12, 202422.9323.3622.9123.1922.9690,900
Nov 11, 202422.8323.4222.8323.1722.9477,700
Nov 8, 202422.3622.7622.2322.6822.4562,300
Nov 7, 202422.3422.8022.0822.2322.0184,400
Nov 6, 202422.3423.2322.2022.3322.10236,400
Nov 5, 202420.3120.9720.2120.9120.7075,900
Nov 4, 202420.0120.4719.9020.0819.8854,900
Nov 1, 202420.3220.5620.0120.1219.9279,700
Oct 31, 202420.2420.6220.1020.2320.0383,500
Oct 30, 202421.9421.9520.1620.4020.19131,900
Oct 29, 202423.6823.9323.6123.6823.4450,100
Oct 28, 202423.3323.9623.3323.8923.6572,500
Oct 25, 202423.7223.7223.2223.2222.9954,300
Oct 24, 202423.5723.8423.4523.5723.3349,000
Oct 23, 202423.4523.8123.4523.6523.4151,300
Oct 22, 202423.2523.5523.0823.4923.2540,300
Oct 21, 202424.2424.2423.3323.3523.1179,400
Oct 18, 202424.4024.4124.1224.1623.9284,600
Oct 17, 202424.1924.3923.9424.3624.1152,700
Oct 16, 202424.0024.2923.7324.1523.9195,600
Oct 15, 202423.6724.3023.5123.7323.49117,700
Oct 14, 202423.3023.6623.2123.5323.2984,600
Oct 11, 202422.9023.3922.7823.2322.99155,900
Oct 10, 202422.2623.2922.1422.7022.47276,500
Oct 9, 202422.9123.6822.2522.2822.051,002,800
Oct 8, 202422.9523.5022.7522.9022.67159,500
Oct 7, 202422.6722.8422.4522.7922.5651,400
Oct 4, 202422.4122.8522.2222.6922.4659,600
Oct 3, 202421.9822.2921.9222.1021.8832,200
Oct 2, 202421.9222.1621.8422.0621.8442,800
Oct 1, 202422.2122.5321.8921.9621.7463,800
Sep 30, 202422.3822.8822.0722.8822.6571,100
Sep 27, 202422.2022.5321.9722.3122.0870,200
Sep 26, 202422.0522.1721.7421.9321.7128,100
Sep 25, 202421.8521.9621.6821.8221.6032,300
Sep 24, 202421.6322.0121.6321.8321.6123,000
Sep 23, 202422.0622.0621.7921.8121.5928,400
Sep 20, 202422.5622.5622.0422.0621.84122,800
Sep 19, 202422.7122.9022.4222.8322.6033,800
Sep 18, 202421.9522.8521.9022.4422.2157,800
Sep 17, 202422.1322.4421.9021.9421.7250,200
Sep 16, 202421.6621.6621.3021.5721.3542,500
Sep 13, 2024 0.20 Dividend
Sep 13, 202421.2721.6421.1821.5221.3029,400
Sep 12, 202421.0521.2820.9321.1220.7116,500
Sep 11, 202421.1021.1120.7521.0420.6331,200
Sep 10, 202421.2221.4421.1321.3220.9029,500
Sep 9, 202421.2621.4921.2521.3220.9040,700
Sep 6, 202421.5721.5721.0921.2520.8429,000
Sep 5, 202421.6921.6921.4121.4421.0215,800
Sep 4, 202422.2522.3421.5021.5421.1242,900
Sep 3, 202422.1522.3722.1522.2621.8328,100
Aug 30, 202422.5022.6822.1022.4522.0117,600
Aug 29, 202422.5022.6022.0522.5022.0622,200
Aug 28, 202422.4222.4522.0022.2321.8025,000
Aug 27, 202422.0822.2522.0322.0921.6622,100
Aug 26, 202422.5422.7022.0422.0721.6469,100
Aug 23, 202421.7422.7921.7122.4822.0451,200
Aug 22, 202421.4521.6021.4121.5321.1117,300
Aug 21, 202421.2921.6121.2721.4921.0716,100
Aug 20, 202421.8521.8521.3721.3920.9731,800
Aug 19, 202421.8722.0021.7021.8521.4227,300
Aug 16, 202421.3221.8221.3221.7521.3329,500
Aug 15, 202421.3921.5921.1621.3220.9032,400
Aug 14, 202421.0021.0620.7820.8720.4630,700
Aug 13, 202420.6121.1820.6120.9920.5835,300
Aug 12, 202420.9621.1420.3620.6520.2537,600
Aug 9, 202420.8621.0520.6920.9620.5553,200
Aug 8, 202420.5620.8420.4220.8420.4325,400
Aug 7, 202420.5220.5920.3120.4120.0159,500
Aug 6, 202419.9720.6019.8520.4820.0847,600
Aug 5, 202420.1920.2519.7320.0019.6145,800
Aug 2, 202420.8121.4820.8120.9120.5059,500
Aug 1, 202422.5222.5221.2221.5021.0858,600
Jul 31, 202422.3322.7922.0122.4522.01140,600
Jul 30, 202422.3422.4422.1822.2921.8634,400
Jul 29, 202422.1722.5122.0322.2021.7760,600
Jul 26, 202422.3222.6021.7122.0921.6678,900
Jul 25, 202422.0822.4321.6922.0021.5746,100
Jul 24, 202422.2622.6321.9421.9421.5166,200
Jul 23, 202422.2022.5922.2022.2721.8464,800
Jul 22, 202421.4822.3721.4322.2721.8465,100
Jul 19, 202421.5721.8421.4021.4421.0220,400
Jul 18, 202421.8022.1721.4521.5221.1046,200
Jul 17, 202421.7522.1421.7421.9921.5668,300
Jul 16, 202421.5021.9321.3721.8621.43106,800
Jul 15, 202420.7121.4320.1121.2320.8266,400
Jul 12, 202420.9820.9820.3920.4420.0441,900
Jul 11, 202419.7620.6819.6020.6220.2278,400
Jul 10, 202419.0219.3718.9419.3518.9737,400
Jul 9, 202418.7518.9518.6818.9218.5514,200
Jul 8, 202418.7518.9218.6018.7418.3725,100
Jul 5, 202419.0319.0318.4918.5418.1841,300
Jul 3, 202419.4919.4919.0319.1018.739,400
Jul 2, 202419.4319.6819.4119.5419.1625,300
Jul 1, 202419.5119.6219.2419.3318.9565,200
Jun 28, 202418.5419.9118.3419.6119.23426,000
Jun 27, 202418.4618.5518.3418.3818.0281,500
Jun 26, 202418.4118.7218.4118.4418.0845,500
Jun 25, 202418.3318.6818.3318.5618.2025,500
Jun 24, 202418.2418.5818.1618.3918.03101,100
Jun 21, 202418.5918.5918.2118.2317.8780,600
Jun 20, 202418.5418.6418.4718.5318.1736,500
Jun 18, 202418.7018.7618.4418.6918.3342,500
Jun 17, 202418.2118.5418.1918.5018.1424,800
Jun 14, 2024 0.20 Dividend
Jun 14, 202418.3218.5018.1918.3818.0227,500
Jun 13, 202418.7218.9318.2518.8018.2450,700
Jun 12, 202419.2719.2718.6318.7218.1674,400
Jun 11, 202418.3918.7618.0918.7418.18133,900
Jun 10, 202418.6918.6918.4718.5517.9928,500
Jun 7, 202418.8819.0018.5818.7718.2151,700
Jun 6, 202419.2819.2918.9119.0118.4431,700
Jun 5, 202419.2219.4518.9419.2018.6367,400
Jun 4, 202419.0519.3719.0319.1718.6063,400
Jun 3, 202419.5619.5619.0519.2618.6851,800
May 31, 202419.2819.5219.1119.3418.7645,200
May 30, 202418.9919.2218.8919.1818.6148,800
May 29, 202419.0119.0118.6018.7318.1760,500
May 28, 202419.5519.5519.1519.2418.6686,600
May 24, 202419.4519.6419.2119.5318.9595,800
May 23, 202419.2919.3119.0419.2518.6758,200
May 22, 202419.5819.7219.0819.2718.6962,400
May 21, 202419.5519.7419.4219.6819.0951,300
May 20, 202419.6619.8019.4619.5418.9681,200
May 17, 202419.7419.8019.6119.7519.16114,700
May 16, 202419.9120.1619.3519.7419.15196,000
May 15, 202420.3520.7519.5219.7319.14241,400
May 14, 202420.8120.9420.6120.6920.0727,900
May 13, 202420.5420.8220.4420.5419.9319,300
May 10, 202420.5920.5920.1520.3719.7625,400
May 9, 202420.1820.5420.0020.4419.8352,100
May 8, 202419.9220.3319.9220.2519.6486,200
May 7, 202419.9120.5019.8520.1819.58199,500
May 6, 202420.0520.1319.7720.0719.4760,400
May 3, 202420.0920.1919.8119.9619.3635,800
May 2, 202419.9419.9419.5219.7919.2041,900
May 1, 202419.8520.0719.6019.7919.2047,700
Apr 30, 202419.7520.0019.4719.7019.1158,200
Apr 29, 202420.2020.3019.9020.0419.4450,100
Apr 26, 202420.6120.6120.1320.3019.6924,400
Apr 25, 202420.5420.8120.3620.5419.9379,000
Apr 24, 202420.7321.3320.7321.0020.3730,400
Apr 23, 202421.0721.4020.9820.9820.3522,700
Apr 22, 202420.3621.2420.3621.1420.5116,400
Apr 19, 202419.8420.7619.8420.7520.1381,600
Apr 18, 202419.8220.1919.8219.9019.3041,400
Apr 17, 202419.7920.2519.7919.9219.3222,700
Apr 16, 202419.6920.0619.6619.9519.3526,200
Apr 15, 202419.9920.0919.8719.9419.3429,900
Apr 12, 202419.9020.2319.7420.0019.4034,100
Apr 11, 202419.8220.0019.8019.9719.3721,600
Apr 10, 202420.3621.0519.7319.9019.3052,300
Apr 9, 202421.2221.2820.8520.8520.2311,100
Apr 8, 202420.9321.1320.9121.0820.458,700
Apr 5, 202420.9021.0120.7020.8520.2313,600
Apr 4, 202421.4221.4320.7220.9320.3026,700
Apr 3, 202420.9521.4820.8821.0820.4524,000
Apr 2, 202421.1421.2120.8320.9420.3119,000
Apr 1, 202421.8621.8621.3021.3920.7517,600
Mar 28, 202421.7421.9021.4721.8321.1833,000
Mar 27, 202421.3521.7221.0321.7221.0734,300
Mar 26, 202421.5021.5020.9621.1220.4924,800
Mar 25, 202421.4721.6521.4021.4520.8114,900
Mar 22, 202422.0522.0521.2521.3420.7016,700
Mar 21, 202422.0522.2321.4821.9821.3236,500
Mar 20, 202420.8022.0420.8021.9121.2527,500
Mar 19, 202420.8021.1420.5520.9220.2914,300
Mar 18, 202421.0321.1720.5520.8220.2033,000
Mar 15, 202421.2621.3521.0421.1220.49114,200
Mar 14, 2024 0.19 Dividend
Mar 14, 202421.9822.0021.1321.4220.7845,500
Mar 13, 202422.1122.3721.9822.1721.3245,700
Mar 12, 202421.8822.2621.8822.2621.4135,000
Mar 11, 202422.0722.4221.7122.0021.1635,100
Mar 8, 202422.1022.2021.9522.1221.2727,200
Mar 7, 202421.9522.3621.8222.0021.1645,400
Mar 6, 202422.0822.5721.8922.0021.1637,700
Mar 5, 202421.2322.1021.2322.0021.1640,000
Mar 4, 202421.6322.1921.4621.8921.0551,400
Mar 1, 202421.7822.1121.5821.7020.8738,100
Feb 29, 202422.0622.0621.1021.8120.9849,200
Feb 28, 202421.5822.0321.4521.5520.7320,900
Feb 27, 202421.9422.0421.7021.7820.9531,700
Feb 26, 202421.9722.5521.7121.8421.0028,600
Feb 23, 202421.4421.9621.4421.7320.9012,500
Feb 22, 202422.1122.4521.6721.7220.8932,200
Feb 21, 202422.3222.3221.8722.2421.3917,700
Feb 20, 202422.4922.6822.2522.2521.4013,500
Feb 16, 202422.8423.4622.7322.8621.9935,500
Feb 15, 202422.1423.0121.8822.9822.1064,500
Feb 14, 202421.9422.2721.3721.8721.0333,400
Feb 13, 202422.3022.4921.4521.6120.7853,500
Feb 12, 202422.9123.3322.8923.1722.2853,700
Feb 9, 202422.4022.6022.0322.4921.6328,200
Feb 8, 202422.1722.4521.2622.2421.3939,300
Feb 7, 202422.1522.7521.5122.0521.2142,900
Feb 6, 202422.2722.5222.0022.2321.3874,400
Feb 5, 202422.2322.4721.9022.2521.4060,500
Feb 2, 202423.1523.1522.2722.5121.6533,400
Feb 1, 202423.0123.3322.2823.2822.39131,900
Jan 31, 202424.3924.6922.6822.7121.8459,600

Related Tickers

BY Byline Bancorp, Inc.
29.55
+0.14%
 
BWB Bridgewater Bancshares, Inc.
14.22
+3.80%
 
USCB USCB Financial Holdings, Inc.
19.37
-1.22%
 
FCF First Commonwealth Financial Corporation
16.70
+3.34%
 
MOFG MidWestOne Financial Group, Inc.
31.60
-0.03%
 
FSBC Five Star Bancorp
30.60
-0.94%
 
MYFW First Western Financial, Inc.
21.07
+0.38%
 
WTBA West Bancorporation, Inc.
22.20
+0.45%
 
CIVB Civista Bancshares, Inc.
21.39
-0.56%
 
OCFC OceanFirst Financial Corp.
18.03
-1.26%