Alerus Financial Corporation (ALRS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.45471609573 | 21.31 | 21.99 | 20.5 | 84922 | 21.49125897 | CS |
| 4 | 3.26 | 17.7559912854 | 18.36 | 21.99 | 17.99 | 96132 | 20.1947348 | CS |
| 12 | -0.68 | -3.04932735426 | 22.3 | 22.76 | 17.99 | 84087 | 20.61287073 | CS |
| 26 | 0.78 | 3.74280230326 | 20.84 | 24.405 | 17.99 | 77703 | 21.52415917 | CS |
| 52 | -0.53 | -2.3927765237 | 22.15 | 24.405 | 17.99 | 64884 | 21.07268939 | CS |
| 156 | -6.84 | -24.0337315531 | 28.46 | 30.2 | 13.11 | 46539 | 21.08276864 | CS |
| 260 | 0.12 | 0.558139534884 | 21.5 | 38.3079 | 13.11 | 39800 | 22.31416423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 21.62 | -0.3 | -1.37 | 21.84 | 21.84 | 21.54 | 43201 |
| 1738884900 | 21.92 | 0.15 | 0.69 | 21.89 | 21.99 | 21.265 | 53157 |
| 1738798500 | 21.77 | 0.05 | 0.23 | 21.9 | 21.92 | 21.455 | 77844 |
| 1738712100 | 21.72 | 0.4 | 1.88 | 21.29 | 21.81 | 21.29 | 52274 |
| 1738625700 | 21.32 | 0.18 | 0.85 | 20.59 | 21.39 | 20.5 | 157359 |
| 1738366500 | 21.14 | -0.23 | -1.08 | 21.31 | 21.545 | 20.98 | 83975 |
| 1738280100 | 21.37 | 0.42 | 2.00 | 21.43 | 21.66 | 21.19 | 83899 |
| 1738193700 | 20.95 | 0.77 | 3.82 | 20.3 | 21.46 | 20.295 | 113934 |
| 1738107300 | 20.18 | -0.04 | -0.20 | 20.17 | 20.36 | 20.03 | 39506 |
| 1738020900 | 20.22 | 0.39 | 1.97 | 19.7 | 20.3627 | 19.62 | 92720 |
| 1737761700 | 19.83 | -0.31 | -1.54 | 19.8 | 20.04 | 19.63 | 33653 |
| 1737675300 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1737588900 | 20.14 | -0.15 | -0.74 | 20.11 | 20.225 | 19.905 | 72541 |
| 1737502500 | 20.29 | 0.67 | 3.41 | 20.05 | 20.53 | 19.93 | 95566 |
| 1737156900 | 19.62 | 0.24 | 1.24 | 19.57 | 19.84 | 19.38 | 234773 |
| 1737070500 | 19.38 | -0.11 | -0.56 | 19.52 | 19.815 | 19.29 | 127806 |
| 1736984100 | 19.49 | 0.21 | 1.09 | 19.78 | 19.8 | 19.44 | 125709 |
| 1736897700 | 19.28 | 0.58 | 3.10 | 19.06 | 19.45 | 18.88 | 89848 |
| 1736811300 | 18.7 | 0.2 | 1.08 | 18.3 | 18.7 | 18.25 | 59460 |
| 1736552100 | 18.5 | -0.46 | -2.43 | 18.36 | 18.61 | 17.99 | 136348 |
| 1736379300 | 18.96 | 0.01 | 0.05 | 18.95 | 19.09 | 18.7 | 46893 |
| 1736292900 | 18.95 | -0.05 | -0.26 | 18.97 | 18.97 | 18.74 | 73230 |
| 1736206500 | 19 | -0.23 | -1.20 | 19.15 | 19.33 | 19 | 64737 |
| 1735947300 | 19.23 | 0.09 | 0.47 | 19.195 | 19.3 | 19 | 83546 |
| 1735860900 | 19.14 | -0.1 | -0.52 | 19.12 | 19.655 | 19.05 | 90814 |
| 1735688100 | 19.24 | 0.21 | 1.10 | 19.15 | 19.415 | 18.975 | 101889 |
| 1735601700 | 19.03 | -0.19 | -0.99 | 19.1 | 19.2 | 18.89 | 29022 |
| 1735342500 | 19.22 | -0.55 | -2.78 | 19.56 | 19.56 | 19.02 | 65713 |
| 1735256100 | 19.77 | 0.07 | 0.36 | 19.54 | 19.79 | 18.58 | 93853 |
| 1735077840 | 19.7 | -0.08 | -0.40 | 19.78 | 19.9 | 19.3818 | 36318 |
| 1734996900 | 19.78 | -0.21 | -1.05 | 19.95 | 20.02 | 19.75 | 48506 |
| 1734737700 | 19.99 | 0.17 | 0.86 | 19.6 | 20.21 | 19.41 | 270343 |
| 1734651300 | 19.82 | -0.41 | -2.00 | 20.8729 | 20.8729 | 19.41 | 160930 |
| 1734564900 | 20.225 | -1.21 | -5.62 | 21.51 | 21.71 | 20.13 | 92241 |
| 1734478500 | 21.43 | -0.49 | -2.24 | 21.98 | 22.005 | 21.42 | 77477 |
| 1734392100 | 21.92 | -0.12 | -0.54 | 21.95 | 22.11 | 21.74 | 82765 |
| 1734132900 | 22.04 | 0.2 | 0.92 | 21.78 | 22.07 | 21.65 | 67309 |
| 1734046500 | 21.84 | -0.18 | -0.82 | 22.27 | 22.27 | 21.65 | 49551 |
| 1733960100 | 22.02 | -0.05 | -0.23 | 22.2 | 22.305 | 21.9 | 285972 |
| 1733873700 | 22.07 | 0.34 | 1.56 | 21.7 | 22.15 | 21.7 | 70535 |
| 1733787300 | 21.73 | -0.18 | -0.82 | 21.91 | 22.0959 | 21.71 | 34569 |
| 1733528100 | 21.91 | 0.04 | 0.18 | 21.95 | 21.95 | 21.697 | 31999 |
| 1733441700 | 21.87 | 0.04 | 0.18 | 21.99 | 22.17 | 21.8 | 35150 |
| 1733355300 | 21.83 | 0.03 | 0.14 | 21.72 | 22.1 | 21.61 | 57496 |
| 1733268900 | 21.8 | -0.42 | -1.89 | 22.03 | 22.05 | 21.8 | 48222 |
| 1733182500 | 22.22 | 0.18 | 0.82 | 22.12 | 22.41 | 21.79 | 48815 |
| 1732917840 | 22.04 | 0.15 | 0.69 | 21.8282 | 22.21 | 21.8 | 32682 |
| 1732750500 | 21.89 | -0.09 | -0.41 | 22.14 | 22.25 | 21.72 | 78619 |
| 1732664100 | 21.98 | -0.16 | -0.72 | 22.15 | 22.15 | 21.74 | 131262 |
| 1732577700 | 22.14 | 0.03 | 0.14 | 22.71 | 22.76 | 22.12 | 57857 |
| 1732318500 | 22.11 | 0.22 | 1.01 | 22.085 | 22.26 | 21.891 | 43675 |
| 1732232100 | 21.89 | 0.39 | 1.81 | 21.63 | 21.995 | 21.5 | 69996 |
| 1732145700 | 21.5 | -0.2 | -0.92 | 21.59 | 21.71 | 21.36 | 63388 |
| 1732059300 | 21.7 | -0.12 | -0.55 | 21.75 | 21.76 | 21.5601 | 34306 |
| 1731972900 | 21.82 | -0.27 | -1.22 | 22.21 | 22.22 | 21.82 | 40567 |
| 1731713700 | 22.09 | -0.06 | -0.27 | 22.3 | 22.45 | 21.79 | 110094 |
| 1731627300 | 22.15 | -0.49 | -2.16 | 22.79 | 22.86 | 22.11 | 48742 |
| 1731540900 | 22.64 | -0.55 | -2.37 | 23.305 | 23.315 | 22.59 | 98286 |
| 1731454500 | 23.19 | 0.02 | 0.09 | 22.845 | 23.36 | 22.845 | 89695 |
| 1731368100 | 23.17 | 0.49 | 2.16 | 22.83 | 23.42 | 22.83 | 77019 |
| 1731108900 | 22.68 | 0.45 | 2.02 | 22.36 | 22.76 | 22.23 | 62312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
