Alerus Financial Corp (ALRS) Historical Stock Data
19.99 ↑0.17 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRS is down -0.51% a day on average. There have been 12 days where Alerus Financial Corp closed green and 18 days where ALRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.44 | 19.99 | ↑$0.55 (2.83%) | 19.41 | 20.21 | 294.22K |
| 2024-12-19 | 20.39 | 19.82 | ↓$0.57 (-2.80%) | 19.41 | 20.87 | 161.33K |
| 2024-12-18 | 21.59 | 20.23 | ↓$1.37 (-6.32%) | 20.13 | 21.71 | 93.12K |
| 2024-12-17 | 22.01 | 21.43 | ↓$0.57 (-2.61%) | 21.42 | 22.01 | 77.68K |
| 2024-12-16 | 21.95 | 21.92 | ↓$0.03 (-0.14%) | 21.74 | 22.11 | 83.74K |
| 2024-12-13 | 21.78 | 22.04 | ↑$0.26 (1.19%) | 21.65 | 22.07 | 67.55K |
| 2024-12-12 | 21.94 | 21.84 | ↓$0.10 (-0.46%) | 21.65 | 21.98 | 50.07K |
| 2024-12-11 | 22.38 | 22.02 | ↓$0.36 (-1.61%) | 21.90 | 22.38 | 287.05K |
| 2024-12-10 | 21.74 | 22.07 | ↑$0.33 (1.52%) | 21.70 | 22.15 | 72.65K |
| 2024-12-09 | 21.85 | 21.73 | ↓$0.12 (-0.55%) | 21.71 | 22.10 | 38.05K |
| 2024-12-06 | 21.95 | 21.91 | ↓$0.04 (-0.18%) | 21.70 | 21.95 | 32.13K |
| 2024-12-05 | 21.99 | 21.87 | ↓$0.12 (-0.55%) | 21.80 | 22.11 | 35.60K |
| 2024-12-04 | 21.72 | 21.83 | ↑$0.11 (0.51%) | 21.72 | 22.10 | 57.65K |
| 2024-12-03 | 22.13 | 21.80 | ↓$0.33 (-1.49%) | 21.80 | 22.13 | 49.34K |
| 2024-12-02 | 22.15 | 22.22 | ↑$0.07 (0.32%) | 21.79 | 22.76 | 49.62K |
| 2024-11-29 | 21.96 | 22.04 | ↑$0.08 (0.36%) | 21.80 | 22.06 | 33.85K |
| 2024-11-27 | 22.14 | 21.89 | ↓$0.25 (-1.13%) | 21.72 | 22.33 | 79.68K |
| 2024-11-26 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.74 | 22.20 | 132.13K |
| 2024-11-25 | 22.39 | 22.14 | ↓$0.25 (-1.12%) | 22.12 | 22.76 | 58.47K |
| 2024-11-22 | 22.09 | 22.11 | ↑$0.02 (0.09%) | 21.89 | 22.26 | 44.45K |
| 2024-11-21 | 21.54 | 21.89 | ↑$0.35 (1.62%) | 21.46 | 22.00 | 70.91K |
| 2024-11-20 | 21.63 | 21.50 | ↓$0.13 (-0.60%) | 21.36 | 21.71 | 64.28K |
| 2024-11-19 | 21.63 | 21.70 | ↑$0.07 (0.32%) | 21.56 | 21.76 | 35.36K |
| 2024-11-18 | 22.05 | 21.82 | ↓$0.23 (-1.04%) | 21.82 | 22.22 | 44.24K |
| 2024-11-15 | 22.30 | 22.09 | ↓$0.21 (-0.94%) | 21.79 | 22.45 | 113.96K |
| 2024-11-14 | 22.86 | 22.15 | ↓$0.71 (-3.11%) | 22.11 | 22.86 | 49.54K |
| 2024-11-13 | 23.44 | 22.64 | ↓$0.80 (-3.41%) | 21.10 | 23.44 | 101.02K |
| 2024-11-12 | 22.93 | 23.19 | ↑$0.26 (1.13%) | 22.91 | 23.36 | 90.93K |
| 2024-11-11 | 22.83 | 23.17 | ↑$0.34 (1.49%) | 22.83 | 23.42 | 77.66K |
| 2024-11-08 | 22.36 | 22.68 | ↑$0.32 (1.43%) | 22.23 | 22.76 | 62.32K |
Create an account or log in to view more rows.
$ALRS buy bitches
$ALRS never selling
$ALRS Don't like that...
$ALRS buying!
$ALRS just waiting to short this bad boy.
$ALRS more shorts the better idc
$ALRS what happened
$ALRS gonna come down hard today
$ALRS used to this fuckery!! Not leaving no chance !
$ALRS Just buy and hold