U.S. markets close in 4 hours 2 minutes

Alerus Financial Corporation (ALRS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.03+0.19 (+0.89%)
A partir del 11:09AM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202421.9422.0321.9422.0322.032,610
26 feb 202421.9722.5521.7121.8421.8428,600
23 feb 202421.4421.9621.4421.7321.7312,500
22 feb 202422.1122.4521.6721.7221.7232,200
21 feb 202422.3222.3221.8722.2422.2417,700
20 feb 202422.4922.6822.2522.2522.2513,500
16 feb 202422.8423.4622.7322.8622.8635,500
15 feb 202422.1423.0121.8822.9822.9864,500
14 feb 202421.9422.2721.3721.8721.8733,400
13 feb 202422.3022.4921.4521.6121.6153,500
12 feb 202422.9123.3322.8923.1723.1753,700
09 feb 202422.4022.6022.0322.4922.4928,200
08 feb 202422.1722.4521.2622.2422.2439,300
07 feb 202422.1522.7521.5122.0522.0542,900
06 feb 202422.2722.5222.0022.2322.2374,400
05 feb 202422.2322.4721.9022.2522.2560,500
02 feb 202423.1523.1522.2722.5122.5133,400
01 feb 202423.0123.3322.2823.2823.28131,900
31 ene 202424.3924.6922.6822.7122.7159,600
30 ene 202423.9825.8523.8524.5024.50161,500
29 ene 202423.6524.2923.4324.0024.0042,100
26 ene 202423.2423.7323.1323.4223.4231,300
25 ene 202421.9323.0521.9323.0123.01134,600
24 ene 202421.6622.0321.4821.7421.7428,000
23 ene 202421.8921.8921.4321.6621.6632,700
22 ene 202421.1121.7221.1121.7121.7133,300
19 ene 202421.0621.2420.8221.0421.0427,600
18 ene 202420.7620.9720.7620.8920.8922,300
17 ene 202420.2620.9520.2620.7120.7136,700
16 ene 202420.8320.9620.5420.6220.6237,200
12 ene 202421.6221.7420.9421.0621.0637,800
11 ene 202421.4221.5721.1621.4121.4143,400
10 ene 202421.4121.6921.1521.5721.5749,500
09 ene 202421.2621.6021.1821.4021.4034,100
08 ene 202421.3521.6121.0421.5821.5861,300
05 ene 202421.5222.0621.3821.4821.4879,500
04 ene 202421.7322.0021.6721.7021.7038,900
03 ene 202422.0122.0921.6021.6021.6047,100
02 ene 202422.3222.6522.0022.0922.0957,500
29 dic 202322.5622.5622.0722.3922.3962,700
28 dic 202322.6822.8022.4522.5622.5624,200
27 dic 202322.6322.8922.5822.8122.8144,300
26 dic 202322.2622.7722.2522.7022.7069,900
26 dic 20230.19 Dividendo
22 dic 202322.5022.7222.2922.5022.31113,200
21 dic 202322.3022.5622.2122.3922.2095,400
20 dic 202321.9522.7621.6721.9221.7368,500
19 dic 202321.9222.2121.6922.0621.8758,600
18 dic 202322.5522.6021.8621.9121.7263,800
15 dic 202322.3322.6221.3622.5522.36227,800
14 dic 202320.8721.5718.7821.2521.07123,500
13 dic 202319.3120.9619.3120.8720.69137,000
12 dic 202319.1519.3418.9819.1919.0337,700
11 dic 202319.1819.1818.8419.0818.9237,800
08 dic 202319.2719.3418.9719.0618.9026,600
07 dic 202318.6319.1418.6019.1318.9726,600
06 dic 202318.8819.2518.7018.8118.6555,400
05 dic 202318.7518.9518.6418.7018.5422,300
04 dic 202318.6818.9818.6618.8318.6753,600
01 dic 202318.1418.8818.1318.7418.5838,900
30 nov 202318.4118.4118.1618.2718.1217,400
29 nov 202318.3418.5718.0518.3218.1714,100
28 nov 202318.5718.6718.1218.1217.9711,700
27 nov 202318.4718.6718.4318.5618.4018,800
24 nov 202318.3918.8118.2418.6218.466,100
22 nov 202318.5918.5918.4218.4818.3213,200
21 nov 202318.6118.6418.3418.3818.2214,500
20 nov 202319.0319.2018.6018.7118.5519,400
17 nov 202318.9419.1118.9419.0318.8731,500
16 nov 202319.3319.3318.9119.0118.8519,000
15 nov 202319.0419.6219.0419.2519.0945,200
14 nov 202318.0019.1218.0019.1218.9691,600
13 nov 202317.7517.7517.5017.6317.4830,800
10 nov 202317.3517.6017.3517.5017.3544,900
09 nov 202317.5717.7017.3817.4217.2731,400
08 nov 202317.9517.9517.4117.5817.4334,800
07 nov 202318.0018.0017.7417.8617.7141,000
06 nov 202317.9117.9517.7917.8317.6819,900
03 nov 202318.3418.5717.9318.0217.8771,000
02 nov 202317.5018.0217.3718.0117.8654,600
01 nov 202317.5017.8017.3817.4017.2554,500
31 oct 202317.1117.3617.0717.3117.1632,700
30 oct 202317.5517.6817.1117.2317.0827,800
27 oct 202317.6317.6317.2617.3517.2026,500
26 oct 202317.6218.2017.6217.7617.6131,000
25 oct 202316.8017.7216.8017.4717.3233,100
24 oct 202317.9817.9817.5117.5217.3717,800
23 oct 202317.6718.0517.5917.8017.6539,600
20 oct 202317.7817.7817.5417.6817.5328,100
19 oct 202317.6917.9117.6817.7017.5521,000
18 oct 202317.8917.9217.6917.7617.6127,400
17 oct 202317.9218.2517.6818.0717.9236,600
16 oct 202317.7217.9717.6017.6817.5343,800
13 oct 202318.2118.2117.3217.4817.3337,200
12 oct 202318.4318.4317.9518.0517.9019,600
11 oct 202318.3618.7218.1518.3918.2322,700
10 oct 202318.2518.4018.2018.2018.0519,900
09 oct 202317.5817.9317.5217.8417.6932,900
06 oct 202317.3517.9817.2717.7517.6038,400
05 oct 202317.5417.7017.4617.6417.4929,500
*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...