Alerus Financial Corp (ALRS) Historical Stock Data
21.12 ↑0.08 (0.38%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALRS is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-09-12 | 21.05 | 21.12 | ↑$0.07 (0.33%) | 20.93 | 21.28 | 16.45K |
| 2024-09-11 | 21.10 | 21.04 | ↓$0.06 (-0.28%) | 20.75 | 21.11 | 31.18K |
| 2024-09-10 | 21.22 | 21.32 | ↑$0.10 (0.47%) | 21.13 | 21.44 | 29.48K |
| 2024-09-09 | 21.26 | 21.32 | ↑$0.06 (0.28%) | 21.25 | 21.49 | 40.71K |
| 2024-09-06 | 21.57 | 21.25 | ↓$0.32 (-1.48%) | 21.09 | 21.57 | 28.99K |
| 2024-09-05 | 21.69 | 21.44 | ↓$0.25 (-1.15%) | 21.41 | 21.69 | 15.80K |
| 2024-09-04 | 22.25 | 21.54 | ↓$0.71 (-3.19%) | 21.50 | 22.34 | 42.88K |
| 2024-09-03 | 22.15 | 22.26 | ↑$0.11 (0.50%) | 22.15 | 22.37 | 28.07K |
| 2024-08-30 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.10 | 22.68 | 17.55K |
| 2024-08-29 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.05 | 22.60 | 22.16K |
| 2024-08-28 | 22.42 | 22.23 | ↓$0.19 (-0.85%) | 22.00 | 22.45 | 24.97K |
| 2024-08-27 | 22.08 | 22.09 | ↑$0.02 (0.07%) | 22.03 | 22.25 | 22.13K |
| 2024-08-26 | 22.54 | 22.07 | ↓$0.47 (-2.09%) | 22.04 | 22.70 | 69.10K |
| 2024-08-23 | 21.74 | 22.48 | ↑$0.74 (3.40%) | 21.71 | 22.79 | 51.21K |
| 2024-08-21 | 21.29 | 21.49 | ↑$0.20 (0.94%) | 21.27 | 21.61 | 16.33K |
| 2024-08-20 | 21.85 | 21.39 | ↓$0.46 (-2.11%) | 21.37 | 21.85 | 31.83K |
| 2024-08-19 | 21.87 | 21.85 | ↓$0.01 (-0.07%) | 21.70 | 22.00 | 27.55K |
| 2024-08-16 | 21.32 | 21.75 | ↑$0.43 (2.02%) | 21.32 | 21.82 | 29.49K |
| 2024-08-15 | 21.39 | 21.32 | ↓$0.07 (-0.33%) | 21.16 | 21.59 | 32.39K |
| 2024-08-14 | 21.00 | 20.87 | ↓$0.13 (-0.62%) | 20.78 | 21.06 | 30.70K |
| 2024-08-13 | 20.61 | 20.99 | ↑$0.38 (1.84%) | 20.61 | 21.18 | 35.33K |
| 2024-08-12 | 20.96 | 20.65 | ↓$0.31 (-1.48%) | 20.36 | 21.14 | 37.63K |
| 2024-08-09 | 20.86 | 20.96 | ↑$0.10 (0.48%) | 20.69 | 21.05 | 53.20K |
| 2024-08-08 | 20.56 | 20.84 | ↑$0.28 (1.36%) | 20.42 | 20.84 | 25.41K |
| 2024-08-07 | 20.52 | 20.41 | ↓$0.11 (-0.51%) | 20.31 | 20.59 | 59.53K |
| 2024-08-06 | 19.97 | 20.48 | ↑$0.51 (2.55%) | 19.85 | 20.60 | 47.60K |
| 2024-08-05 | 20.19 | 20.00 | ↓$0.19 (-0.94%) | 19.73 | 20.25 | 45.76K |
| 2024-08-02 | 20.81 | 20.91 | ↑$0.10 (0.48%) | 20.81 | 21.48 | 59.54K |
| 2024-08-01 | 22.52 | 21.50 | ↓$1.02 (-4.53%) | 21.22 | 22.52 | 58.58K |
| 2024-07-31 | 22.33 | 22.45 | ↑$0.12 (0.54%) | 22.01 | 22.79 | 140.59K |
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??