Alerus Financial Corp (ALRS) Historical Stock Data
19.75 ↑0.01 (0.05%)
As of May 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, ALRS is up 0.13% a day on average. There have been 16 days where Alerus Financial Corp closed green and 14 days where ALRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.74 | 19.75 | ↑$0.01 (0.05%) | 19.61 | 19.80 | 114.69K |
| 2024-05-16 | 19.91 | 19.74 | ↓$0.17 (-0.85%) | 19.35 | 20.16 | 196.04K |
| 2024-05-15 | 20.35 | 19.73 | ↓$0.62 (-3.05%) | 19.52 | 20.75 | 241.45K |
| 2024-05-14 | 20.81 | 20.69 | ↓$0.12 (-0.58%) | 20.61 | 20.94 | 27.93K |
| 2024-05-13 | 20.54 | 20.54 | ↑$0.00 (0.00%) | 20.44 | 20.82 | 19.32K |
| 2024-05-10 | 20.59 | 20.37 | ↓$0.22 (-1.07%) | 20.15 | 20.59 | 25.36K |
| 2024-05-09 | 20.19 | 20.44 | ↑$0.26 (1.26%) | 20.00 | 20.54 | 52.06K |
| 2024-05-08 | 19.92 | 20.25 | ↑$0.33 (1.66%) | 19.92 | 20.33 | 86.16K |
| 2024-05-07 | 19.91 | 20.18 | ↑$0.27 (1.36%) | 19.85 | 20.50 | 199.51K |
| 2024-05-06 | 20.05 | 20.07 | ↑$0.02 (0.10%) | 19.77 | 20.13 | 60.41K |
| 2024-05-03 | 20.09 | 19.96 | ↓$0.13 (-0.65%) | 19.81 | 20.19 | 35.81K |
| 2024-05-02 | 19.94 | 19.79 | ↓$0.15 (-0.75%) | 19.52 | 19.94 | 41.87K |
| 2024-05-01 | 19.85 | 19.79 | ↓$0.06 (-0.30%) | 19.60 | 20.07 | 47.69K |
| 2024-04-30 | 19.75 | 19.70 | ↓$0.05 (-0.25%) | 19.47 | 20.00 | 58.21K |
| 2024-04-29 | 20.20 | 20.04 | ↓$0.16 (-0.79%) | 19.90 | 20.30 | 50.07K |
| 2024-04-26 | 20.61 | 20.30 | ↓$0.31 (-1.50%) | 20.13 | 20.61 | 24.40K |
| 2024-04-25 | 20.54 | 20.54 | ↑$0.00 (0.00%) | 20.36 | 20.81 | 79K |
| 2024-04-24 | 20.73 | 21.00 | ↑$0.27 (1.30%) | 20.73 | 21.33 | 30.43K |
| 2024-04-23 | 21.07 | 20.98 | ↓$0.09 (-0.43%) | 20.98 | 21.40 | 22.70K |
| 2024-04-22 | 20.37 | 21.14 | ↑$0.78 (3.81%) | 20.37 | 21.24 | 16.41K |
| 2024-04-19 | 19.84 | 20.75 | ↑$0.91 (4.59%) | 19.84 | 20.76 | 81.60K |
| 2024-04-18 | 19.82 | 19.90 | ↑$0.08 (0.40%) | 19.82 | 20.19 | 41.39K |
| 2024-04-17 | 19.79 | 19.92 | ↑$0.13 (0.66%) | 19.79 | 20.25 | 22.66K |
| 2024-04-16 | 19.69 | 19.95 | ↑$0.26 (1.32%) | 19.66 | 20.06 | 26.20K |
| 2024-04-15 | 19.99 | 19.94 | ↓$0.05 (-0.25%) | 19.87 | 20.09 | 29.90K |
| 2024-04-12 | 19.90 | 20.00 | ↑$0.10 (0.50%) | 19.74 | 20.23 | 34.15K |
| 2024-04-11 | 19.82 | 19.97 | ↑$0.15 (0.76%) | 19.80 | 20.00 | 21.56K |
| 2024-04-10 | 20.36 | 19.90 | ↓$0.46 (-2.26%) | 19.73 | 21.05 | 52.29K |
| 2024-04-09 | 21.22 | 20.85 | ↓$0.37 (-1.74%) | 20.85 | 21.28 | 11.08K |
| 2024-04-08 | 20.93 | 21.08 | ↑$0.15 (0.74%) | 20.91 | 21.13 | 8.73K |
Create an account or log in to view more rows.
$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??
$ALRS buy and hodl friends. we may be early
but we are not wrong. very soon.
$ALRS it's true....
$ALRS super bullish