Alerus Financial Corp (ALRS) Historical Stock Data
21.50 ↓0.20 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRS is down -0.22% a day on average. There have been 17 days where Alerus Financial Corp closed green and 13 days where ALRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 22.34 | 22.23 | ↓$0.11 (-0.49%) | 22.08 | 22.80 | 84.37K |
| 2024-11-06 | 22.34 | 22.33 | ↓$0.01 (-0.04%) | 22.20 | 23.23 | 236.43K |
| 2024-11-05 | 20.31 | 20.91 | ↑$0.60 (2.95%) | 20.21 | 20.97 | 75.93K |
| 2024-11-04 | 20.01 | 20.08 | ↑$0.07 (0.35%) | 19.90 | 20.47 | 54.87K |
| 2024-11-01 | 20.32 | 20.12 | ↓$0.20 (-0.98%) | 20.01 | 20.56 | 79.69K |
| 2024-10-31 | 20.24 | 20.23 | ↓$0.01 (-0.05%) | 20.10 | 20.62 | 83.52K |
| 2024-10-30 | 21.94 | 20.40 | ↓$1.54 (-7.02%) | 20.16 | 21.95 | 131.90K |
| 2024-10-29 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.61 | 23.93 | 50.13K |
| 2024-10-28 | 23.33 | 23.89 | ↑$0.56 (2.40%) | 23.33 | 23.96 | 72.46K |
| 2024-10-25 | 23.72 | 23.22 | ↓$0.50 (-2.11%) | 23.22 | 23.72 | 54.30K |
| 2024-10-24 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.45 | 23.84 | 48.97K |
| 2024-10-23 | 23.45 | 23.65 | ↑$0.20 (0.85%) | 23.45 | 23.81 | 51.35K |
| 2024-10-22 | 23.25 | 23.49 | ↑$0.24 (1.03%) | 23.08 | 23.55 | 40.32K |
| 2024-10-21 | 24.24 | 23.35 | ↓$0.89 (-3.67%) | 23.33 | 24.24 | 79.40K |
| 2024-10-18 | 24.40 | 24.16 | ↓$0.24 (-0.98%) | 24.12 | 24.41 | 84.57K |
| 2024-10-17 | 24.19 | 24.36 | ↑$0.17 (0.70%) | 23.94 | 24.39 | 52.66K |
| 2024-10-16 | 24.00 | 24.15 | ↑$0.15 (0.62%) | 23.73 | 24.29 | 95.60K |
| 2024-10-15 | 23.67 | 23.73 | ↑$0.06 (0.25%) | 23.51 | 24.30 | 117.73K |
| 2024-10-14 | 23.30 | 23.53 | ↑$0.23 (0.99%) | 23.21 | 23.66 | 84.62K |
| 2024-10-11 | 22.90 | 23.23 | ↑$0.33 (1.44%) | 22.78 | 23.39 | 155.87K |
| 2024-10-10 | 22.26 | 22.70 | ↑$0.44 (1.98%) | 22.14 | 23.29 | 276.48K |
Create an account or log in to view more rows.
$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
$ALRS Was last two days consolidation??