Alerus Financial Corp (ALRS) Historical Stock Data
20.28 ↓0.50 (-2.41%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, ALRS is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2023-02-06 | 20.95 | 20.28 | ↓$0.67 (-3.20%) | 20.27 | 20.95 | 24.45K |
| 2023-02-03 | 20.30 | 20.78 | ↑$0.48 (2.36%) | 20.28 | 21.00 | 23.14K |
| 2023-02-02 | 20.23 | 20.48 | ↑$0.25 (1.24%) | 19.84 | 20.48 | 67.63K |
| 2023-02-01 | 20.65 | 20.08 | ↓$0.57 (-2.76%) | 19.95 | 20.69 | 48.97K |
| 2023-01-31 | 19.81 | 20.58 | ↑$0.77 (3.89%) | 19.81 | 20.74 | 27.96K |
| 2023-01-30 | 19.80 | 19.84 | ↑$0.04 (0.20%) | 19.71 | 20.25 | 34.77K |
| 2023-01-27 | 21.01 | 20.02 | ↓$0.99 (-4.71%) | 19.85 | 21.01 | 33.94K |
| 2023-01-26 | 20.29 | 20.00 | ↓$0.29 (-1.43%) | 19.76 | 21.30 | 169.76K |
| 2023-01-25 | 22.59 | 22.50 | ↓$0.09 (-0.40%) | 22.17 | 22.59 | 17.03K |
| 2023-01-24 | 22.88 | 22.74 | ↓$0.14 (-0.61%) | 22.61 | 22.88 | 15.41K |
| 2023-01-23 | 22.85 | 22.97 | ↑$0.12 (0.53%) | 22.54 | 22.97 | 19.84K |
| 2023-01-20 | 22.64 | 22.81 | ↑$0.17 (0.75%) | 21.23 | 22.81 | 21.75K |
| 2023-01-19 | 22.62 | 22.44 | ↓$0.18 (-0.80%) | 22.18 | 22.62 | 20.87K |
| 2023-01-18 | 23.30 | 22.85 | ↓$0.45 (-1.93%) | 22.77 | 23.30 | 9.42K |
| 2023-01-17 | 23.50 | 23.29 | ↓$0.21 (-0.89%) | 23.15 | 23.65 | 17.25K |
| 2023-01-13 | 23.36 | 23.55 | ↑$0.19 (0.81%) | 23.32 | 23.78 | 19.97K |
| 2023-01-12 | 23.45 | 23.55 | ↑$0.10 (0.43%) | 23.45 | 23.69 | 21.81K |
| 2023-01-11 | 23.36 | 23.45 | ↑$0.09 (0.39%) | 23.09 | 23.53 | 17.99K |
| 2023-01-10 | 22.58 | 23.18 | ↑$0.60 (2.66%) | 22.58 | 23.29 | 24.24K |
| 2023-01-09 | 23.05 | 22.80 | ↓$0.25 (-1.08%) | 22.72 | 23.05 | 13.33K |
| 2023-01-06 | 22.53 | 22.98 | ↑$0.45 (2.00%) | 22.23 | 22.99 | 16.58K |
| 2023-01-05 | 22.51 | 22.19 | ↓$0.32 (-1.42%) | 22.14 | 22.51 | 14.45K |
| 2023-01-04 | 22.73 | 22.61 | ↓$0.12 (-0.53%) | 22.50 | 22.99 | 24.11K |
| 2023-01-03 | 23.48 | 22.52 | ↓$0.96 (-4.09%) | 22.45 | 23.48 | 45.66K |
| 2022-12-30 | 23.00 | 23.35 | ↑$0.35 (1.52%) | 23.00 | 23.55 | 65.22K |
| 2022-12-29 | 22.87 | 23.14 | ↑$0.27 (1.18%) | 22.87 | 23.20 | 37.26K |
| 2022-12-28 | 22.79 | 22.80 | ↑$0.01 (0.04%) | 22.65 | 22.89 | 20.51K |
| 2022-12-27 | 23.43 | 22.82 | ↓$0.61 (-2.60%) | 22.62 | 23.43 | 43.75K |
| 2022-12-23 | 23.09 | 23.29 | ↑$0.20 (0.87%) | 23.09 | 23.43 | 12.61K |
| 2022-12-22 | 23.07 | 23.12 | ↑$0.05 (0.22%) | 22.94 | 23.23 | 25.06K |
Create an account or log in to view more rows.
$ALRS low volume
expect flat or negative close
$ALRS keep it going
$ALRS is the dump over
$ALRS lets go <3
$ALRS is being added
$ALRS 50% chance this will go up or down. I am a professional guys.
$ALRS Buy the dip.
$ALRS holy fuck
$ALRS looking ready to breakout soon.
$ALRS Keep up the pressure.