Alerus Fin

ALRS
🏛️ usa →
22.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.99 29.67 28.63 29.28 0.0M
2021-12-30 29.69 29.70 28.97 29.11 0.0M
2021-12-29 29.37 29.85 29.37 29.65 0.0M
2021-12-28 29.67 29.67 29.43 29.50 0.0M
2021-12-27 29.18 29.71 29.18 29.49 0.0M
2021-12-23 28.86 29.70 28.86 29.52 0.0M
2021-12-22 28.60 29.25 28.22 28.85 0.0M
2021-12-21 29.15 29.17 28.56 28.81 0.0M
2021-12-20 27.89 29.05 27.25 29.00 0.1M
2021-12-17 27.96 28.69 27.50 27.97 0.2M
2021-12-16 28.34 28.61 27.32 28.00 0.2M
2021-12-15 28.31 29.27 27.74 27.81 0.1M
2021-12-14 28.68 29.00 27.55 27.97 0.1M
2021-12-13 29.71 29.71 28.86 29.03 0.0M
2021-12-10 30.00 30.14 29.30 29.77 0.0M
2021-12-09 31.03 31.10 29.98 30.00 0.0M
2021-12-08 31.52 31.61 31.16 31.45 0.0M
2021-12-07 31.90 32.47 30.87 31.43 0.0M
2021-12-06 30.99 32.28 30.82 31.36 0.0M
2021-12-03 31.11 31.62 30.69 30.69 0.0M
2021-12-02 31.53 32.49 30.91 31.75 0.0M
2021-12-01 30.93 32.34 30.93 31.22 0.0M
2021-11-30 30.39 31.11 30.02 30.10 0.1M
2021-11-29 31.25 31.76 30.73 30.76 0.0M
2021-11-26 31.73 33.22 30.68 30.80 0.0M
2021-11-24 32.55 33.27 32.13 32.90 0.0M
2021-11-23 32.86 33.35 32.06 32.51 0.0M
2021-11-22 32.94 33.38 32.08 32.63 0.0M
2021-11-19 31.57 33.55 30.72 32.49 0.0M
2021-11-18 33.35 33.45 31.48 31.98 0.0M
2021-11-17 34.25 34.25 33.09 33.25 0.0M
2021-11-16 33.70 34.92 33.70 34.71 0.0M
2021-11-15 34.88 35.73 34.00 35.01 0.0M
2021-11-12 35.15 35.15 34.50 34.73 0.0M
2021-11-11 36.00 36.00 35.05 35.70 0.0M
2021-11-10 35.54 36.40 35.24 35.75 0.0M
2021-11-09 36.47 37.32 35.79 35.79 0.0M
2021-11-08 36.76 38.31 35.72 36.43 0.1M
2021-11-05 34.79 37.60 34.75 36.90 0.0M
2021-11-04 34.41 34.50 33.90 34.21 0.0M
2021-11-03 33.33 34.30 33.29 34.30 0.0M
2021-11-02 32.99 33.73 32.80 33.73 0.0M
2021-11-01 31.91 33.01 31.28 32.56 0.0M
2021-10-29 32.29 32.29 30.97 31.40 0.0M
2021-10-28 32.30 32.55 31.90 32.54 0.0M
2021-10-27 31.29 32.55 31.25 31.25 0.0M
2021-10-26 31.49 32.43 30.43 31.49 0.0M
2021-10-25 30.75 31.45 30.27 31.45 0.0M
2021-10-22 30.05 30.65 29.32 30.43 0.0M
2021-10-21 30.36 30.93 30.15 30.15 0.0M
2021-10-20 29.84 30.71 29.84 30.00 0.0M
2021-10-19 32.10 32.37 29.41 29.89 0.0M
2021-10-18 31.61 31.95 31.46 31.84 0.0M
2021-10-15 32.29 33.35 31.28 31.32 0.0M
2021-10-14 31.50 31.72 30.81 31.58 0.0M
2021-10-13 31.04 31.40 30.56 31.40 0.0M
2021-10-12 29.95 30.90 29.81 30.90 0.0M
2021-10-11 31.05 31.11 30.09 30.18 0.0M
2021-10-08 31.29 31.29 30.70 30.70 0.0M
2021-10-07 30.79 31.47 30.52 31.17 0.0M
2021-10-06 30.80 30.80 30.43 30.66 0.0M
2021-10-05 29.93 31.47 29.75 30.75 0.0M
2021-10-04 30.27 30.52 29.15 29.58 0.0M
2021-10-01 29.90 31.31 29.85 30.10 0.0M
2021-09-30 30.45 31.69 29.75 29.88 0.0M
2021-09-29 29.82 30.45 29.35 30.27 0.0M
2021-09-28 30.14 30.14 29.07 29.48 0.0M
2021-09-27 29.77 31.00 29.77 30.25 0.0M
2021-09-24 29.10 29.69 28.65 29.60 0.0M
2021-09-23 28.23 29.99 27.54 28.90 0.0M
2021-09-22 27.75 28.56 27.51 27.85 0.0M
2021-09-21 28.20 28.74 27.67 27.73 0.0M
2021-09-20 28.29 28.97 27.55 27.83 0.0M
2021-09-17 27.99 29.10 27.20 29.10 0.1M
2021-09-16 27.57 28.27 27.00 27.84 0.0M
2021-09-15 27.00 27.82 27.00 27.59 0.0M
2021-09-14 28.10 28.10 26.66 26.66 0.0M
2021-09-13 28.00 28.38 27.54 27.85 0.0M
2021-09-10 28.59 28.59 27.64 27.86 0.0M
2021-09-09 28.80 29.51 28.29 28.29 0.0M
2021-09-08 28.50 28.80 28.39 28.59 0.0M
2021-09-07 28.77 29.15 28.33 28.34 0.0M
2021-09-03 28.79 28.99 28.28 28.60 0.0M
2021-09-02 29.28 29.35 28.65 28.99 0.0M
2021-09-01 29.30 29.72 28.94 29.18 0.0M
2021-08-31 29.65 30.05 29.48 29.86 0.0M
2021-08-30 30.23 30.49 29.46 29.72 0.0M
2021-08-27 29.00 30.47 28.52 30.25 0.0M
2021-08-26 28.88 29.16 28.06 28.75 0.0M
2021-08-25 28.84 29.02 28.47 28.47 0.0M
2021-08-24 28.55 29.17 28.20 28.65 0.0M
2021-08-23 27.45 28.79 27.27 28.73 0.0M
2021-08-20 27.08 28.10 25.95 27.03 0.1M
2021-08-19 27.19 27.69 26.27 27.48 0.0M
2021-08-18 28.63 28.63 27.11 27.20 0.0M
2021-08-17 28.61 29.50 28.20 28.20 0.0M
2021-08-16 29.44 29.60 28.41 28.85 0.0M
2021-08-13 29.60 29.90 29.39 29.40 0.0M
2021-08-12 30.11 30.11 29.06 29.76 0.0M
2021-08-11 29.85 30.13 29.39 30.00 0.0M
2021-08-10 28.90 30.25 28.90 30.04 0.0M
2021-08-09 29.00 29.45 28.76 28.83 0.0M
2021-08-06 28.90 29.48 28.50 29.18 0.0M
2021-08-05 27.91 28.89 27.91 28.80 0.0M
2021-08-04 28.07 28.68 27.65 28.26 0.0M
2021-08-03 28.53 28.53 27.84 28.21 0.0M
2021-08-02 28.32 28.32 27.75 27.80 0.0M
2021-07-30 28.50 28.50 27.81 27.95 0.0M
2021-07-29 28.85 28.85 28.00 28.32 0.0M
2021-07-28 28.30 28.87 27.69 28.43 0.0M
2021-07-27 28.81 28.81 27.77 28.10 0.0M
2021-07-26 28.93 29.29 28.85 29.21 0.0M
2021-07-23 28.96 29.41 28.67 28.98 0.0M
2021-07-22 29.47 29.99 28.51 28.92 0.0M
2021-07-21 29.45 29.97 29.45 29.72 0.0M
2021-07-20 28.20 29.97 27.69 28.88 0.0M
2021-07-19 28.23 28.98 27.95 28.06 0.0M
2021-07-16 29.26 29.67 28.89 29.10 0.0M
2021-07-15 29.19 29.19 28.50 28.90 0.0M
2021-07-14 29.98 29.98 28.51 28.78 0.0M
2021-07-13 29.45 29.75 28.78 29.35 0.0M
2021-07-12 28.84 29.85 28.82 29.59 0.0M
2021-07-09 28.59 29.22 28.13 29.06 0.0M
2021-07-08 27.82 28.41 27.82 28.38 0.0M
2021-07-07 28.49 28.49 27.74 28.25 0.0M
2021-07-06 29.74 29.74 28.44 28.44 0.0M
2021-07-02 29.97 30.29 29.58 29.58 0.0M
2021-07-01 29.53 30.24 28.63 29.79 0.0M
2021-06-30 30.46 30.46 28.89 29.01 0.0M
2021-06-29 31.48 31.48 30.33 30.41 0.0M
2021-06-28 32.42 32.42 31.15 31.18 0.0M
2021-06-25 32.00 33.23 32.00 32.60 0.1M
2021-06-24 31.82 32.55 31.79 32.35 0.0M
2021-06-23 31.83 32.49 31.83 32.18 0.0M
2021-06-22 33.43 33.43 32.12 32.50 0.0M
2021-06-21 33.10 33.60 29.95 33.13 0.0M
2021-06-18 31.04 33.30 31.00 33.30 0.1M
2021-06-17 32.55 32.93 31.44 31.60 0.0M
2021-06-16 33.03 33.08 32.26 32.80 0.0M
2021-06-15 33.00 33.38 32.49 33.30 0.0M
2021-06-14 32.94 32.94 31.70 32.52 0.0M
2021-06-11 32.45 32.78 32.19 32.75 0.0M
2021-06-10 32.38 32.52 32.00 32.20 0.0M
2021-06-09 32.76 32.77 32.04 32.19 0.0M
2021-06-08 32.74 33.03 32.71 32.77 0.0M
2021-06-07 33.18 33.49 32.54 33.36 0.0M
2021-06-04 32.85 33.51 32.84 33.10 0.0M
2021-06-03 33.35 33.35 32.78 33.00 0.0M
2021-06-02 33.89 33.89 32.89 33.10 0.0M
2021-06-01 33.00 33.85 32.22 33.72 0.0M
2021-05-28 32.93 32.99 32.81 32.95 0.0M
2021-05-27 33.00 33.00 32.41 32.90 0.1M
2021-05-26 32.05 32.99 31.74 32.99 0.0M
2021-05-25 31.56 32.60 31.50 31.50 0.0M
2021-05-24 32.85 32.85 31.97 32.18 0.0M
2021-05-21 32.99 32.99 31.25 32.02 0.0M
2021-05-20 30.35 32.90 30.35 32.64 0.0M
2021-05-19 30.97 31.85 28.26 31.22 0.0M
2021-05-18 32.32 32.55 31.30 31.30 0.0M
2021-05-17 31.89 32.29 31.89 32.13 0.0M
2021-05-14 31.90 32.29 31.48 32.08 0.0M
2021-05-13 31.00 31.57 30.76 31.57 0.0M
2021-05-12 28.88 30.97 28.65 30.71 0.1M
2021-05-11 28.50 29.21 28.19 28.82 0.0M
2021-05-10 29.54 29.60 28.50 28.52 0.0M
2021-05-07 29.57 29.57 29.15 29.54 0.0M
2021-05-06 29.18 29.41 28.76 29.24 0.0M
2021-05-05 28.85 29.70 28.55 28.91 0.0M
2021-05-04 28.82 29.50 28.63 29.06 0.0M
2021-05-03 29.00 29.78 28.58 29.68 0.0M
2021-04-30 28.94 29.00 28.37 28.75 0.0M
2021-04-29 29.29 29.29 27.55 29.23 0.0M
2021-04-28 29.40 29.40 28.10 29.24 0.0M
2021-04-27 30.38 30.40 29.18 29.69 0.0M
2021-04-26 30.55 30.99 30.32 30.47 0.0M
2021-04-23 30.98 30.98 30.19 30.65 0.0M
2021-04-22 30.30 30.57 29.80 29.97 0.0M
2021-04-21 29.55 30.60 29.55 30.12 0.0M
2021-04-20 30.47 30.47 29.16 29.50 0.0M
2021-04-19 30.65 30.91 29.95 30.72 0.0M
2021-04-16 30.94 31.00 30.57 30.87 0.0M
2021-04-15 30.64 30.67 30.07 30.57 0.0M
2021-04-14 30.22 30.93 30.22 30.58 0.0M
2021-04-13 30.97 30.97 30.02 30.02 0.0M
2021-04-12 31.39 31.39 30.78 30.83 0.0M
2021-04-09 30.89 31.40 30.59 31.31 0.0M
2021-04-08 30.21 30.85 29.90 30.74 0.0M
2021-04-07 31.25 31.25 29.76 30.02 0.0M
2021-04-06 31.00 31.50 30.90 31.14 0.0M
2021-04-05 31.00 31.22 30.48 31.00 0.0M
2021-04-01 29.36 31.25 29.36 30.90 0.0M
2021-03-31 30.48 31.13 29.52 29.78 0.1M
2021-03-30 30.84 31.25 30.84 31.20 0.0M
2021-03-29 31.36 31.41 30.42 30.64 0.0M
2021-03-26 31.86 31.96 31.10 31.50 0.0M
2021-03-25 30.98 31.49 30.11 31.41 0.0M
2021-03-24 31.09 32.31 30.86 30.86 0.0M
2021-03-23 31.54 31.66 30.41 30.91 0.1M
2021-03-22 33.95 33.95 31.62 31.95 0.1M
2021-03-19 32.83 34.70 32.40 34.25 0.4M
2021-03-18 32.55 33.40 32.49 33.15 0.1M
2021-03-17 32.50 33.12 31.72 32.70 0.1M
2021-03-16 32.50 33.18 29.82 32.61 0.0M
2021-03-15 33.22 33.22 31.70 32.22 0.0M
2021-03-12 33.07 33.89 33.07 33.41 0.0M
2021-03-11 32.80 33.24 32.22 33.12 0.0M
2021-03-10 32.14 33.05 31.48 32.80 0.0M
2021-03-09 31.50 32.22 31.39 31.98 0.0M
2021-03-08 30.50 31.85 30.48 31.49 0.1M
2021-03-05 29.36 30.49 29.36 30.31 0.0M
2021-03-04 29.15 29.90 28.54 29.00 0.0M
2021-03-03 29.15 29.80 29.00 29.06 0.0M
2021-03-02 29.18 29.50 28.90 29.17 0.0M
2021-03-01 28.46 29.30 28.21 29.29 0.0M
2021-02-26 27.90 28.80 27.51 27.51 0.0M
2021-02-25 29.18 29.43 27.62 28.03 0.0M
2021-02-24 29.06 30.00 28.84 28.90 0.0M
2021-02-23 28.27 29.99 28.27 28.91 0.0M
2021-02-22 27.85 28.80 27.85 28.37 0.0M
2021-02-19 27.83 28.22 27.63 28.22 0.0M
2021-02-18 27.71 28.42 27.69 27.79 0.0M
2021-02-17 27.50 28.10 27.50 28.05 0.0M
2021-02-16 27.95 27.95 27.50 27.79 0.0M
2021-02-12 27.02 27.61 26.60 27.27 0.0M
2021-02-11 27.00 27.25 27.00 27.23 0.0M
2021-02-10 27.20 27.40 27.00 27.00 0.0M
2021-02-09 27.40 27.40 27.02 27.28 0.0M
2021-02-08 26.61 27.83 26.61 27.83 0.0M
2021-02-05 26.83 26.83 26.51 26.75 0.0M
2021-02-04 26.28 27.29 26.28 26.75 0.0M
2021-02-03 26.41 26.62 25.69 26.22 0.0M
2021-02-02 25.90 26.60 25.90 26.60 0.0M
2021-02-01 24.67 26.47 24.67 25.81 0.0M
2021-01-29 25.64 25.64 24.06 24.06 0.0M
2021-01-28 26.21 26.21 25.37 25.93 0.0M
2021-01-27 27.27 27.27 24.58 25.46 0.0M
2021-01-26 27.91 28.11 27.45 27.51 0.0M
2021-01-25 28.46 28.50 27.32 27.91 0.0M
2021-01-22 27.32 28.49 27.27 28.48 0.0M
2021-01-21 27.91 27.96 27.11 27.69 0.0M
2021-01-20 28.60 28.96 27.35 27.84 0.0M
2021-01-19 29.40 29.40 28.51 28.67 0.0M
2021-01-15 29.30 30.02 28.98 29.01 0.0M
2021-01-14 29.56 29.98 29.46 29.83 0.0M
2021-01-13 30.50 30.50 28.97 29.38 0.0M
2021-01-12 29.73 30.80 29.73 30.53 0.0M
2021-01-11 29.25 29.73 29.25 29.73 0.0M
2021-01-08 29.06 29.46 28.76 29.46 0.0M
2021-01-07 28.69 29.32 28.69 29.20 0.0M
2021-01-06 27.72 29.22 27.72 28.65 0.0M
2021-01-05 26.43 27.47 26.35 27.14 0.0M
2021-01-04 27.42 27.47 26.13 26.54 0.0M