Alerus Financial Corp (ALRS) Historical Stock Data
20.29 ↓0.25 (-1.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALRS is up 0.10% a day on average. There have been 15 days where Alerus Financial Corp closed green and 15 days where ALRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 20.90 | 20.85 | ↓$0.05 (-0.24%) | 20.70 | 21.01 | 13.58K |
| 2024-04-04 | 21.42 | 20.93 | ↓$0.49 (-2.29%) | 20.72 | 21.43 | 26.73K |
| 2024-04-03 | 20.95 | 21.08 | ↑$0.13 (0.62%) | 20.88 | 21.48 | 24.04K |
| 2024-04-02 | 21.14 | 20.94 | ↓$0.20 (-0.95%) | 20.83 | 21.21 | 19.01K |
| 2024-04-01 | 21.86 | 21.39 | ↓$0.47 (-2.15%) | 21.30 | 21.86 | 17.61K |
| 2024-03-28 | 21.74 | 21.83 | ↑$0.09 (0.41%) | 21.47 | 21.90 | 32.96K |
| 2024-03-27 | 21.35 | 21.72 | ↑$0.37 (1.73%) | 21.03 | 21.72 | 34.34K |
| 2024-03-26 | 21.50 | 21.12 | ↓$0.38 (-1.77%) | 20.96 | 21.50 | 24.76K |
| 2024-03-25 | 21.47 | 21.45 | ↓$0.02 (-0.09%) | 21.40 | 21.65 | 14.91K |
| 2024-03-22 | 22.05 | 21.34 | ↓$0.71 (-3.22%) | 21.25 | 22.05 | 16.70K |
| 2024-03-21 | 22.05 | 21.98 | ↓$0.07 (-0.32%) | 21.48 | 22.23 | 36.46K |
| 2024-03-20 | 20.80 | 21.91 | ↑$1.11 (5.34%) | 20.80 | 22.04 | 27.53K |
| 2024-03-19 | 20.80 | 20.92 | ↑$0.12 (0.58%) | 20.55 | 21.14 | 14.28K |
| 2024-03-18 | 21.03 | 20.82 | ↓$0.21 (-1.00%) | 20.55 | 21.17 | 32.96K |
| 2024-03-15 | 21.26 | 21.12 | ↓$0.14 (-0.66%) | 21.04 | 21.35 | 114.20K |
| 2024-03-14 | 21.98 | 21.42 | ↓$0.56 (-2.55%) | 21.13 | 22.00 | 45.48K |
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