Alerus Financial Corporation Common Stockのデータ

Alerus Financial Corporation Common Stockの基本情報

名前 Alerus Financial Corporation Common Stock
ティッカー ALRS
国 United States
上場年 2019.0
セクター Finance

Alerus Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.95 27.5 27.95 27.79 14800.0 27.79
2021-02-12 27.61 26.6 27.02 27.27 24300.0 27.27
2021-02-11 27.25 27.0 27.0 27.23 24600.0 27.23
2021-02-10 27.4 27.0 27.2 27.0 16200.0 27.0
2021-02-09 27.4 27.02 27.4 27.28 17700.0 27.28
2021-02-08 27.83 26.61 26.61 27.83 20400.0 27.83
2021-02-05 26.83 26.51 26.83 26.75 14900.0 26.75
2021-02-04 27.29 26.28 26.28 26.75 22900.0 26.75
2021-02-03 26.62 25.69 26.41 26.22 20200.0 26.22
2021-02-02 26.6 25.9 25.9 26.6 18900.0 26.6
2021-02-01 26.47 24.67 24.67 25.81 28900.0 25.81
2021-01-29 25.64 24.06 25.64 24.06 32500.0 24.06
2021-01-28 26.21 25.37 26.21 25.93 22400.0 25.93
2021-01-27 27.27 24.58 27.27 25.46 41200.0 25.46
2021-01-26 28.11 27.45 27.91 27.51 19700.0 27.51
2021-01-25 28.5 27.32 28.46 27.91 19800.0 27.91
2021-01-22 28.49 27.27 27.32 28.48 47400.0 28.48
2021-01-21 27.96 27.11 27.91 27.69 22600.0 27.69
2021-01-20 28.96 27.35 28.6 27.84 24500.0 27.84
2021-01-19 29.4 28.51 29.4 28.67 21800.0 28.67
2021-01-15 30.02 28.98 29.3 29.01 12600.0 29.01
2021-01-14 29.98 29.46 29.56 29.83 16600.0 29.83
2021-01-13 30.5 28.97 30.5 29.38 16600.0 29.38
2021-01-12 30.8 29.73 29.73 30.53 32600.0 30.53
2021-01-11 29.73 29.25 29.25 29.73 13800.0 29.73
2021-01-08 29.46 28.76 29.06 29.46 24900.0 29.46
2021-01-07 29.32 28.69 28.69 29.2 27100.0 29.2
2021-01-06 29.22 27.72 27.72 28.65 48400.0 28.65
2021-01-05 27.47 26.35 26.43 27.14 25300.0 27.14
2021-01-04 27.47 26.13 27.42 26.54 33200.0 26.54
2020-12-31 28.42 27.37 27.99 27.37 27700.0 27.37
2020-12-30 27.98 27.39 27.39 27.94 27600.0 27.94
2020-12-29 27.74 27.23 27.74 27.39 17000.0 27.39
2020-12-28 27.7 27.25 27.59 27.52 24900.0 27.52
2020-12-24 27.69 27.04 27.68 27.1 6500.0 27.1
2020-12-23 28.2 27.3 27.66 27.66 34400.0 27.66
2020-12-22 28.45 27.59 28.01 27.66 17700.0 27.66
2020-12-21 28.68 28.01 28.57 28.29 31700.0 28.29
2020-12-18 28.94 27.59 27.75 28.75 187100.0 28.75
2020-12-17 27.69 26.15 26.44 27.69 45000.0 27.69
2020-12-16 26.95 26.57 26.75 26.65 33000.0 26.5
2020-12-15 26.7 25.84 25.84 26.5 57300.0 26.35
2020-12-14 26.27 25.52 25.95 25.76 49700.0 25.62
2020-12-11 25.94 25.6 25.61 25.83 12500.0 25.68
2020-12-10 25.75 25.09 25.52 25.75 19400.0 25.61
2020-12-09 25.74 24.82 25.39 25.43 44100.0 25.29
2020-12-08 25.35 24.81 24.98 25.35 27500.0 25.21
2020-12-07 25.42 24.53 24.53 25.17 35000.0 25.03
2020-12-04 25.0 24.52 25.0 24.98 17800.0 24.84
2020-12-03 25.09 24.68 25.09 24.82 7500.0 24.68
2020-12-02 25.01 23.99 24.64 25.01 16000.0 24.87
2020-12-01 24.94 24.3 24.3 24.64 18500.0 24.5
2020-11-30 24.85 24.01 24.85 24.03 15800.0 23.89
2020-11-27 25.1 24.51 24.9 25.07 7400.0 24.93
2020-11-25 25.15 24.79 25.15 25.07 14400.0 24.93
2020-11-24 25.19 23.99 23.99 25.14 42000.0 25.0
2020-11-23 24.57 23.64 24.41 23.77 19200.0 23.64
2020-11-20 24.98 24.28 24.38 24.81 22300.0 24.67
2020-11-19 24.85 23.99 24.47 24.69 9000.0 24.55
2020-11-18 25.14 24.57 24.85 24.57 18400.0 24.43
2020-11-17 25.15 24.1 25.15 24.83 23400.0 24.69
2020-11-16 25.35 24.88 24.89 25.15 37100.0 25.01
2020-11-13 24.59 24.17 24.23 24.31 16200.0 24.17
2020-11-12 24.25 23.43 24.09 23.87 22700.0 23.74
2020-11-11 24.4 23.9 24.3 24.4 21900.0 24.26
2020-11-10 24.3 23.31 23.44 24.27 76700.0 24.13
2020-11-09 23.89 21.74 22.94 23.07 66900.0 22.94
2020-11-06 22.63 21.81 22.45 21.81 20700.0 21.69
2020-11-05 23.0 22.4 22.4 22.91 27000.0 22.78
2020-11-04 22.75 22.05 22.25 22.75 9800.0 22.62
2020-11-03 22.75 22.13 22.35 22.74 28800.0 22.61
2020-11-02 22.32 21.46 21.91 21.99 18300.0 21.87
2020-10-30 22.27 21.51 22.09 21.51 17900.0 21.39
2020-10-29 22.4 21.08 21.7 22.04 20700.0 21.92
2020-10-28 21.96 20.89 21.87 21.79 16100.0 21.67
2020-10-27 22.34 20.98 22.09 21.97 14700.0 21.85
2020-10-26 22.39 21.99 22.0 22.25 11100.0 22.12
2020-10-23 22.75 21.91 22.75 22.36 18800.0 22.23
2020-10-22 22.75 22.05 22.45 22.57 20800.0 22.44
2020-10-21 22.55 22.11 22.45 22.45 33400.0 22.32
2020-10-20 22.52 21.79 21.79 22.35 23900.0 22.22
2020-10-19 22.0 21.56 22.0 21.58 6000.0 21.46
2020-10-16 22.14 21.76 21.76 21.8 25900.0 21.68
2020-10-15 22.0 20.32 21.28 22.0 9700.0 21.88
2020-10-14 21.88 19.78 19.78 21.27 7900.0 21.15
2020-10-13 22.03 21.24 22.03 21.68 10300.0 21.56
2020-10-12 22.44 21.7 22.29 22.35 9600.0 22.22
2020-10-09 22.45 21.81 22.07 22.15 13200.0 22.03
2020-10-08 22.4 20.64 21.65 22.21 21100.0 22.08
2020-10-07 21.99 20.58 20.67 21.46 26800.0 21.34
2020-10-06 21.26 20.25 21.19 20.37 40600.0 20.26
2020-10-05 21.44 20.7 20.85 21.12 22400.0 21.0
2020-10-02 20.78 19.51 19.51 20.63 12800.0 20.51
2020-10-01 19.91 19.26 19.69 19.78 40300.0 19.67
2020-09-30 20.09 18.91 19.17 19.6 38500.0 19.49
2020-09-29 19.61 18.25 19.61 19.17 12600.0 19.06
2020-09-28 19.59 18.63 18.84 19.26 21900.0 19.15
2020-09-25 18.95 18.13 18.25 18.72 35700.0 18.61
2020-09-24 18.54 18.12 18.12 18.25 17600.0 18.15
2020-09-23 19.34 17.88 19.16 17.94 46500.0 17.84
2020-09-22 20.0 19.09 19.09 19.17 18800.0 19.06
2020-09-21 22.94 18.85 21.85 18.9 46600.0 18.79
2020-09-18 23.13 21.61 22.54 22.12 352300.0 22.0
2020-09-17 22.46 20.76 22.4 22.16 29300.0 22.04
2020-09-16 22.9 22.27 22.49 22.78 59500.0 22.5
2020-09-15 22.59 22.24 22.4 22.42 37400.0 22.15
2020-09-14 22.4 21.77 22.1 22.37 61200.0 22.1
2020-09-11 22.13 21.76 21.76 21.94 50100.0 21.67
2020-09-10 22.45 21.78 22.0 22.11 42900.0 21.84
2020-09-09 21.98 21.56 21.64 21.97 52700.0 21.7
2020-09-08 21.85 21.07 21.1 21.45 77500.0 21.19
2020-09-04 21.49 20.84 21.0 21.1 29200.0 20.84
2020-09-03 21.0 20.63 20.82 21.0 22100.0 20.74
2020-09-02 20.75 20.39 20.61 20.75 29200.0 20.5
2020-09-01 20.75 20.31 20.54 20.75 19800.0 20.5
2020-08-31 20.8 20.15 20.79 20.59 16700.0 20.34
2020-08-28 20.9 20.33 20.9 20.85 17900.0 20.6
2020-08-27 20.9 19.09 19.09 20.85 22000.0 20.6
2020-08-26 20.88 20.52 20.88 20.52 16900.0 20.27
2020-08-25 20.88 20.1 20.6 20.85 19300.0 20.6
2020-08-24 20.94 20.26 20.94 20.52 15700.0 20.27
2020-08-21 20.99 19.88 20.77 20.75 28500.0 20.5
2020-08-20 21.2 20.28 21.2 20.91 12700.0 20.66
2020-08-19 21.75 21.28 21.28 21.33 22100.0 21.07
2020-08-18 21.67 21.11 21.67 21.36 14100.0 21.1
2020-08-17 21.45 21.26 21.4 21.45 11900.0 21.19
2020-08-14 21.47 21.17 21.34 21.47 20800.0 21.21
2020-08-13 21.48 21.15 21.19 21.45 12700.0 21.19
2020-08-12 21.88 21.06 21.57 21.4 30900.0 21.14
2020-08-11 21.42 20.98 20.99 21.28 42800.0 21.02
2020-08-10 21.18 20.24 20.24 20.84 56900.0 20.59
2020-08-07 20.45 19.25 19.5 20.23 72300.0 19.98
2020-08-06 19.5 19.06 19.49 19.49 16400.0 19.25
2020-08-05 19.5 19.16 19.5 19.5 28400.0 19.26
2020-08-04 19.5 19.01 19.42 19.5 17600.0 19.26
2020-08-03 19.68 18.88 19.34 19.51 28300.0 19.27
2020-07-31 19.74 18.98 19.68 19.38 28500.0 19.14
2020-07-30 19.87 19.36 19.56 19.84 17900.0 19.6
2020-07-29 20.0 19.41 20.0 19.98 23400.0 19.74
2020-07-28 19.94 19.02 19.24 19.94 17100.0 19.7
2020-07-27 19.7 19.21 19.7 19.36 8800.0 19.12
2020-07-24 19.93 19.67 19.69 19.79 18300.0 19.55
2020-07-23 19.69 19.43 19.44 19.69 19800.0 19.45
2020-07-22 19.51 19.26 19.37 19.44 18500.0 19.2
2020-07-21 19.66 19.02 19.35 19.49 46000.0 19.25
2020-07-20 19.52 19.19 19.38 19.33 20800.0 19.09
2020-07-17 19.58 19.29 19.29 19.48 18400.0 19.24
2020-07-16 19.58 19.3 19.58 19.44 15300.0 19.2
2020-07-15 19.69 19.36 19.43 19.5 50000.0 19.26
2020-07-14 19.3 18.95 19.26 19.11 15100.0 18.88
2020-07-13 19.34 18.9 19.09 19.2 31300.0 18.97
2020-07-10 19.3 18.58 18.73 19.08 29400.0 18.85
2020-07-09 19.06 18.24 18.64 18.84 69400.0 18.61
2020-07-08 19.58 18.5 19.45 18.64 48700.0 18.41
2020-07-07 19.78 19.1 19.34 19.57 49100.0 19.33
2020-07-06 19.91 19.0 19.77 19.59 23400.0 19.35
2020-07-02 19.73 19.42 19.66 19.49 29100.0 19.25
2020-07-01 19.85 19.45 19.83 19.51 46400.0 19.27
2020-06-30 19.79 19.36 19.36 19.76 55300.0 19.52
2020-06-29 19.39 19.02 19.18 19.35 38800.0 19.11
2020-06-26 19.77 18.03 19.77 18.89 1362100.0 18.66
2020-06-25 20.24 19.21 19.74 19.95 121000.0 19.71
2020-06-24 20.23 19.48 20.12 19.67 50200.0 19.43
2020-06-23 20.25 19.92 20.25 20.21 85700.0 19.96
2020-06-22 20.24 19.54 20.15 20.07 65400.0 19.83
2020-06-19 20.25 19.85 20.25 20.01 58200.0 19.77
2020-06-18 20.44 19.88 19.97 20.13 67900.0 19.88
2020-06-17 20.49 19.42 19.76 19.98 58800.0 19.74
2020-06-16 20.75 20.5 20.55 20.55 32500.0 20.3
2020-06-15 20.24 18.83 19.88 20.17 66400.0 19.92
2020-06-12 21.15 20.22 20.56 20.23 39300.0 19.98
2020-06-11 20.98 18.53 19.38 20.21 50200.0 19.82
2020-06-10 21.39 20.44 20.44 21.25 59000.0 20.84
2020-06-09 21.71 21.03 21.29 21.27 60100.0 20.86
2020-06-08 21.72 21.0 21.72 21.46 77600.0 21.04
2020-06-05 21.4 19.74 20.25 21.27 25300.0 20.86
2020-06-04 20.09 18.65 18.65 20.09 45600.0 19.7
2020-06-03 19.35 18.8 18.95 19.0 17600.0 18.63
2020-06-02 18.86 18.23 18.23 18.61 11000.0 18.25
2020-06-01 18.88 17.7 18.33 18.32 31200.0 17.96
2020-05-29 18.38 17.95 18.18 18.13 17300.0 17.78
2020-05-28 18.75 18.37 18.37 18.56 15200.0 18.2
2020-05-27 18.49 17.77 18.03 18.41 21400.0 18.05
2020-05-26 18.16 17.77 18.08 18.0 31000.0 17.65
2020-05-22 17.92 17.8 17.81 17.87 16500.0 17.52
2020-05-21 18.05 17.49 17.83 17.81 26400.0 17.46
2020-05-20 18.1 17.67 17.67 17.83 24900.0 17.48
2020-05-19 18.0 17.07 17.07 17.56 14100.0 17.22
2020-05-18 18.49 17.1 17.88 17.76 27800.0 17.41
2020-05-15 17.7 15.73 16.56 17.52 35900.0 17.18
2020-05-14 16.8 15.93 16.02 16.61 17600.0 16.29
2020-05-13 16.94 16.3 16.8 16.5 21300.0 16.18
2020-05-12 17.48 16.5 17.27 16.5 23700.0 16.18
2020-05-11 17.46 17.07 17.46 17.26 16600.0 16.92
2020-05-08 17.74 16.8 17.29 17.37 14000.0 17.03
2020-05-07 17.0 16.61 16.72 16.92 10000.0 16.59
2020-05-06 17.15 16.38 16.9 16.75 8500.0 16.42
2020-05-05 17.43 16.57 17.4 17.02 16600.0 16.69
2020-05-04 17.34 16.21 16.88 17.14 25900.0 16.81
2020-05-01 17.06 16.28 16.88 16.69 16600.0 16.36
2020-04-30 17.56 17.0 17.11 17.0 10400.0 16.67
2020-04-29 17.88 16.98 16.98 17.32 8100.0 16.98
2020-04-28 16.83 16.51 16.65 16.76 7600.0 16.43
2020-04-27 16.7 16.07 16.57 16.2 7000.0 15.88
2020-04-24 16.84 16.0 16.84 16.36 38800.0 16.04
2020-04-23 16.48 16.11 16.15 16.31 13000.0 15.99
2020-04-22 16.25 15.5 15.5 16.18 7300.0 15.86
2020-04-21 16.3 15.44 15.56 16.1 6000.0 15.79
2020-04-20 15.95 15.41 15.5 15.76 12900.0 15.45
2020-04-17 16.23 15.69 15.69 15.9 11000.0 15.59
2020-04-16 16.35 15.26 16.31 15.5 21600.0 15.2
2020-04-15 16.67 15.77 15.97 16.08 10000.0 15.77
2020-04-14 17.5 16.51 17.45 17.05 12500.0 16.72
2020-04-13 17.37 16.31 17.22 17.34 5800.0 17.0
2020-04-09 17.8 16.79 17.7 17.41 19700.0 17.07
2020-04-08 17.39 16.27 17.39 17.09 22400.0 16.76
2020-04-07 17.25 16.32 17.17 17.0 35400.0 16.67
2020-04-06 17.48 16.31 16.4 17.0 34900.0 16.67
2020-04-03 17.0 15.66 16.99 15.72 34400.0 15.41
2020-04-02 17.25 15.15 15.15 16.98 28700.0 16.65
2020-04-01 17.19 15.25 15.77 15.26 18900.0 14.96
2020-03-31 17.9 16.31 16.5 16.52 71000.0 16.2
2020-03-30 16.64 15.26 15.43 16.55 23300.0 16.23
2020-03-27 16.0 15.33 15.66 15.33 14500.0 15.03
2020-03-26 16.1 15.38 15.53 16.0 34300.0 15.69
2020-03-25 16.13 15.21 15.49 15.74 44800.0 15.43
2020-03-24 16.14 15.25 16.14 15.5 25000.0 15.2
2020-03-23 16.48 15.1 15.85 16.48 17700.0 16.16
2020-03-20 16.14 15.05 15.82 15.8 34500.0 15.49
2020-03-19 16.33 15.8 16.33 16.08 14600.0 15.77
2020-03-18 17.1 15.55 16.91 16.52 22700.0 16.05
2020-03-17 17.68 15.05 15.77 17.68 25000.0 17.18
2020-03-16 16.4 15.25 16.0 15.54 26700.0 15.1
2020-03-13 17.55 16.45 17.44 16.74 22100.0 16.26
2020-03-12 16.97 16.11 16.75 16.67 40800.0 16.2
2020-03-11 17.57 16.65 16.65 17.21 12000.0 16.72
2020-03-10 17.9 16.36 17.19 16.64 157600.0 16.17
2020-03-09 18.26 16.57 18.26 17.1 32200.0 16.61
2020-03-06 19.31 18.26 18.9 18.55 23000.0 18.02
2020-03-05 19.46 18.75 19.46 19.13 21100.0 18.59
2020-03-04 19.79 19.5 19.79 19.55 16600.0 18.99
2020-03-03 20.95 19.1 20.88 19.6 43000.0 19.04
2020-03-02 21.0 20.03 20.51 20.91 11200.0 20.32
2020-02-28 20.65 20.05 20.44 20.46 19100.0 19.88
2020-02-27 21.11 20.53 20.9 20.71 14200.0 20.12
2020-02-26 21.23 20.92 21.23 21.06 1800.0 20.46
2020-02-25 21.69 21.05 21.28 21.08 5500.0 20.48
2020-02-24 21.63 20.86 21.35 21.44 10300.0 20.83
2020-02-21 21.75 21.08 21.74 21.7 10400.0 21.08
2020-02-20 21.83 21.33 21.44 21.65 5200.0 21.03
2020-02-19 21.86 21.41 21.74 21.74 7600.0 21.12
2020-02-18 21.73 21.6 21.73 21.69 2000.0 21.07