Alerus Financial Corporation (ALRS)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 22.90 | 23.39 | 22.78 | 23.23 | 23.23 | 155,578 |
| 10 oct 2024 | 22.26 | 23.29 | 22.14 | 22.70 | 22.70 | 276,500 |
| 09 oct 2024 | 22.91 | 23.68 | 22.25 | 22.28 | 22.28 | 1,002,800 |
| 08 oct 2024 | 22.95 | 23.50 | 22.75 | 22.90 | 22.90 | 159,500 |
| 07 oct 2024 | 22.67 | 22.84 | 22.45 | 22.79 | 22.79 | 51,400 |
| 04 oct 2024 | 22.41 | 22.85 | 22.22 | 22.69 | 22.69 | 59,600 |
| 03 oct 2024 | 21.98 | 22.29 | 21.92 | 22.10 | 22.10 | 32,200 |
| 02 oct 2024 | 21.92 | 22.16 | 21.84 | 22.06 | 22.06 | 42,800 |
| 01 oct 2024 | 22.21 | 22.53 | 21.89 | 21.96 | 21.96 | 63,800 |
| 30 sept 2024 | 22.38 | 22.88 | 22.07 | 22.88 | 22.88 | 71,100 |
| 27 sept 2024 | 22.20 | 22.53 | 21.97 | 22.31 | 22.31 | 70,200 |
| 26 sept 2024 | 22.05 | 22.17 | 21.74 | 21.93 | 21.93 | 28,100 |
| 25 sept 2024 | 21.85 | 21.96 | 21.68 | 21.82 | 21.82 | 32,300 |
| 24 sept 2024 | 21.63 | 22.01 | 21.63 | 21.83 | 21.83 | 23,000 |
| 23 sept 2024 | 22.06 | 22.06 | 21.79 | 21.81 | 21.81 | 28,400 |
| 20 sept 2024 | 22.56 | 22.56 | 22.04 | 22.06 | 22.06 | 122,800 |
| 19 sept 2024 | 22.71 | 22.90 | 22.42 | 22.83 | 22.83 | 33,800 |
| 18 sept 2024 | 21.95 | 22.85 | 21.90 | 22.44 | 22.44 | 57,800 |
| 17 sept 2024 | 22.13 | 22.44 | 21.90 | 21.94 | 21.94 | 50,200 |
| 16 sept 2024 | 21.66 | 21.66 | 21.30 | 21.57 | 21.57 | 42,500 |
| 13 sept 2024 | 21.27 | 21.64 | 21.18 | 21.52 | 21.52 | 29,400 |
| 13 sept 2024 | 0.2 Dividendo | |||||
| 12 sept 2024 | 21.05 | 21.28 | 20.93 | 21.12 | 20.92 | 16,500 |
| 11 sept 2024 | 21.10 | 21.11 | 20.75 | 21.04 | 20.84 | 31,200 |
| 10 sept 2024 | 21.22 | 21.44 | 21.13 | 21.32 | 21.12 | 29,500 |
| 09 sept 2024 | 21.26 | 21.49 | 21.25 | 21.32 | 21.12 | 40,700 |
| 06 sept 2024 | 21.57 | 21.57 | 21.09 | 21.25 | 21.05 | 29,000 |
| 05 sept 2024 | 21.69 | 21.69 | 21.41 | 21.44 | 21.24 | 15,800 |
| 04 sept 2024 | 22.25 | 22.34 | 21.50 | 21.54 | 21.34 | 42,900 |
| 03 sept 2024 | 22.15 | 22.37 | 22.15 | 22.26 | 22.05 | 28,100 |
| 30 ago 2024 | 22.50 | 22.68 | 22.10 | 22.45 | 22.24 | 17,600 |
| 29 ago 2024 | 22.50 | 22.60 | 22.05 | 22.50 | 22.29 | 22,200 |
| 28 ago 2024 | 22.42 | 22.45 | 22.00 | 22.23 | 22.02 | 25,000 |
| 27 ago 2024 | 22.08 | 22.25 | 22.03 | 22.09 | 21.88 | 22,100 |
| 26 ago 2024 | 22.54 | 22.70 | 22.04 | 22.07 | 21.86 | 69,100 |
| 23 ago 2024 | 21.74 | 22.79 | 21.71 | 22.48 | 22.27 | 51,200 |
| 22 ago 2024 | 21.45 | 21.60 | 21.41 | 21.53 | 21.33 | 17,300 |
| 21 ago 2024 | 21.29 | 21.61 | 21.27 | 21.49 | 21.29 | 16,100 |
| 20 ago 2024 | 21.85 | 21.85 | 21.37 | 21.39 | 21.19 | 31,800 |
| 19 ago 2024 | 21.87 | 22.00 | 21.70 | 21.85 | 21.64 | 27,300 |
| 16 ago 2024 | 21.32 | 21.82 | 21.32 | 21.75 | 21.54 | 29,500 |
| 15 ago 2024 | 21.39 | 21.59 | 21.16 | 21.32 | 21.12 | 32,400 |
| 14 ago 2024 | 21.00 | 21.06 | 20.78 | 20.87 | 20.67 | 30,700 |
| 13 ago 2024 | 20.61 | 21.18 | 20.61 | 20.99 | 20.79 | 35,300 |
| 12 ago 2024 | 20.96 | 21.14 | 20.36 | 20.65 | 20.45 | 37,600 |
| 09 ago 2024 | 20.86 | 21.05 | 20.69 | 20.96 | 20.76 | 53,200 |
| 08 ago 2024 | 20.56 | 20.84 | 20.42 | 20.84 | 20.64 | 25,400 |
| 07 ago 2024 | 20.52 | 20.59 | 20.31 | 20.41 | 20.22 | 59,500 |
| 06 ago 2024 | 19.97 | 20.60 | 19.85 | 20.48 | 20.29 | 47,600 |
| 05 ago 2024 | 20.19 | 20.25 | 19.73 | 20.00 | 19.81 | 45,800 |
| 02 ago 2024 | 20.81 | 21.48 | 20.81 | 20.91 | 20.71 | 59,500 |
| 01 ago 2024 | 22.52 | 22.52 | 21.22 | 21.50 | 21.30 | 58,600 |
| 31 jul 2024 | 22.33 | 22.79 | 22.01 | 22.45 | 22.24 | 140,600 |
| 30 jul 2024 | 22.34 | 22.44 | 22.18 | 22.29 | 22.08 | 34,400 |
| 29 jul 2024 | 22.17 | 22.51 | 22.03 | 22.20 | 21.99 | 60,600 |
| 26 jul 2024 | 22.32 | 22.60 | 21.71 | 22.09 | 21.88 | 78,900 |
| 25 jul 2024 | 22.08 | 22.43 | 21.69 | 22.00 | 21.79 | 46,100 |
| 24 jul 2024 | 22.26 | 22.63 | 21.94 | 21.94 | 21.73 | 66,200 |
| 23 jul 2024 | 22.20 | 22.59 | 22.20 | 22.27 | 22.06 | 64,800 |
| 22 jul 2024 | 21.48 | 22.37 | 21.43 | 22.27 | 22.06 | 65,100 |
| 19 jul 2024 | 21.57 | 21.84 | 21.40 | 21.44 | 21.24 | 20,400 |
| 18 jul 2024 | 21.80 | 22.17 | 21.45 | 21.52 | 21.32 | 46,200 |
| 17 jul 2024 | 21.75 | 22.14 | 21.74 | 21.99 | 21.78 | 68,300 |
| 16 jul 2024 | 21.50 | 21.93 | 21.37 | 21.86 | 21.65 | 106,800 |
| 15 jul 2024 | 20.71 | 21.43 | 20.11 | 21.23 | 21.03 | 66,400 |
| 12 jul 2024 | 20.98 | 20.98 | 20.39 | 20.44 | 20.25 | 41,900 |
| 11 jul 2024 | 19.76 | 20.68 | 19.60 | 20.62 | 20.42 | 78,400 |
| 10 jul 2024 | 19.02 | 19.37 | 18.94 | 19.35 | 19.17 | 37,400 |
| 09 jul 2024 | 18.75 | 18.95 | 18.68 | 18.92 | 18.74 | 14,200 |
| 08 jul 2024 | 18.75 | 18.92 | 18.60 | 18.74 | 18.56 | 25,100 |
| 05 jul 2024 | 19.03 | 19.03 | 18.49 | 18.54 | 18.36 | 41,300 |
| 03 jul 2024 | 19.49 | 19.49 | 19.03 | 19.10 | 18.92 | 9,400 |
| 02 jul 2024 | 19.43 | 19.68 | 19.41 | 19.54 | 19.35 | 25,300 |
| 01 jul 2024 | 19.51 | 19.62 | 19.24 | 19.33 | 19.15 | 65,200 |
| 28 jun 2024 | 18.54 | 19.91 | 18.34 | 19.61 | 19.42 | 426,000 |
| 27 jun 2024 | 18.46 | 18.55 | 18.34 | 18.38 | 18.21 | 81,500 |
| 26 jun 2024 | 18.41 | 18.72 | 18.41 | 18.44 | 18.27 | 45,500 |
| 25 jun 2024 | 18.33 | 18.68 | 18.33 | 18.56 | 18.38 | 25,500 |
| 24 jun 2024 | 18.24 | 18.58 | 18.16 | 18.39 | 18.22 | 101,100 |
| 21 jun 2024 | 18.59 | 18.59 | 18.21 | 18.23 | 18.06 | 80,600 |
| 20 jun 2024 | 18.54 | 18.64 | 18.47 | 18.53 | 18.35 | 36,500 |
| 18 jun 2024 | 18.70 | 18.76 | 18.44 | 18.69 | 18.51 | 42,500 |
| 17 jun 2024 | 18.21 | 18.54 | 18.19 | 18.50 | 18.32 | 24,800 |
| 14 jun 2024 | 18.32 | 18.50 | 18.19 | 18.38 | 18.21 | 27,500 |
| 14 jun 2024 | 0.2 Dividendo | |||||
| 13 jun 2024 | 18.72 | 18.93 | 18.25 | 18.80 | 18.42 | 50,700 |
| 12 jun 2024 | 19.27 | 19.27 | 18.63 | 18.72 | 18.35 | 74,400 |
| 11 jun 2024 | 18.39 | 18.76 | 18.09 | 18.74 | 18.37 | 133,900 |
| 10 jun 2024 | 18.69 | 18.69 | 18.47 | 18.55 | 18.18 | 28,500 |
| 07 jun 2024 | 18.88 | 19.00 | 18.58 | 18.77 | 18.39 | 51,700 |
| 06 jun 2024 | 19.28 | 19.29 | 18.91 | 19.01 | 18.63 | 31,700 |
| 05 jun 2024 | 19.22 | 19.45 | 18.94 | 19.20 | 18.82 | 67,400 |
| 04 jun 2024 | 19.05 | 19.37 | 19.03 | 19.17 | 18.79 | 63,400 |
| 03 jun 2024 | 19.56 | 19.56 | 19.05 | 19.26 | 18.87 | 51,800 |
| 31 may 2024 | 19.28 | 19.52 | 19.11 | 19.34 | 18.95 | 45,200 |
| 30 may 2024 | 18.99 | 19.22 | 18.89 | 19.18 | 18.80 | 48,800 |
| 29 may 2024 | 19.01 | 19.01 | 18.60 | 18.73 | 18.36 | 60,500 |
| 28 may 2024 | 19.55 | 19.55 | 19.15 | 19.24 | 18.86 | 86,600 |
| 24 may 2024 | 19.45 | 19.64 | 19.21 | 19.53 | 19.14 | 95,800 |
| 23 may 2024 | 19.29 | 19.31 | 19.04 | 19.25 | 18.86 | 58,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.