Stockscreener 앱 받기
19.99
0.86%
0.17
Alerus Financial Corp 주식 (ALRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.21 | $19.41 | $0.80 | 287,947.0 | +0.86% |
| 2024-12-19 | $20.87 | $19.41 | $1.46 | 160,823.0 | -2.00% |
| 2024-12-18 | $21.71 | $20.13 | $1.58 | 92,511.0 | -5.62% |
| 2024-12-17 | $22.00 | $21.42 | $0.585 | 73,958.0 | -2.24% |
| 2024-12-16 | $22.11 | $21.74 | $0.37 | 82,893.0 | -0.54% |
| 2024-12-13 | $22.07 | $21.65 | $0.42 | 67,554.0 | +0.92% |
| 2024-12-12 | $21.98 | $21.65 | $0.33 | 48,097.0 | -0.82% |
| 2024-12-11 | $22.38 | $21.90 | $0.48 | 263,781.0 | -0.23% |
| 2024-12-10 | $22.15 | $21.70 | $0.45 | 67,316.0 | +1.56% |
| 2024-12-09 | $22.10 | $21.71 | $0.3859 | 37,202.0 | -0.82% |
| 2024-12-06 | $21.95 | $21.70 | $0.253 | 31,567.0 | +0.18% |
| 2024-12-05 | $22.11 | $21.80 | $0.305 | 35,042.0 | +0.18% |
| 2024-12-04 | $22.10 | $21.72 | $0.38 | 53,643.0 | +0.14% |
| 2024-12-03 | $22.13 | $21.80 | $0.33 | 47,414.0 | -1.89% |
| 2024-12-02 | $22.75 | $21.79 | $0.965 | 47,719.0 | +0.82% |
| 2024-11-29 | $22.06 | $21.80 | $0.26 | 31,053.0 | +0.69% |
| 2024-11-27 | $22.32 | $21.72 | $0.605 | 78,286.0 | -0.41% |
| 2024-11-26 | $22.20 | $21.74 | $0.46 | 130,681.0 | -0.72% |
| 2024-11-25 | $22.76 | $22.12 | $0.64 | 54,934.0 | +0.14% |
| 2024-11-22 | $22.26 | $21.89 | $0.369 | 43,683.0 | +1.01% |
| 2024-11-21 | $22.00 | $21.46 | $0.535 | 70,370.0 | +1.81% |
Alerus Financial Corp 주식 (ALRS) 연도별 가격 이력
이 심층 분석에서는 Alerus Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerus Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerus Financial Corp 주식 (ALRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.75 | $19.41 | $3.34 | 1,685,414.0 | -9.30% |
| 2024-11 | $23.44 | $19.90 | $3.54 | 1,529,363.0 | +8.95% |
| 2024-10 | $24.41 | $20.10 | $4.30 | 2,877,497.0 | -11.58% |
| 2024-09 | $22.90 | $20.75 | $2.15 | 781,593.0 | +1.92% |
| 2024-08 | $22.79 | $19.73 | $3.05 | 786,510.0 | +0.00% |
| 2024-07 | $22.79 | $18.48 | $4.30 | 1,145,030.0 | +14.48% |
| 2024-06 | $19.91 | $18.09 | $1.82 | 1,392,399.0 | +1.40% |
| 2024-05 | $20.94 | $18.60 | $2.34 | 1,720,059.0 | -1.83% |
| 2024-04 | $21.86 | $19.47 | $2.39 | 689,848.0 | -9.76% |
| 2024-03 | $22.57 | $20.55 | $2.02 | 750,129.0 | +0.09% |
| 2024-02 | $23.46 | $21.10 | $2.36 | 857,563.0 | -3.96% |
| 2024-01 | $25.85 | $20.26 | $5.59 | 1,095,833.0 | +1.43% |
Alerus Financial Corp 주식 (ALRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.89 | $18.13 | $4.76 | 1,387,600.0 | +22.55% |
| 2023-11 | $19.62 | $17.35 | $2.27 | 685,419.0 | +5.55% |
| 2023-10 | $18.71 | $16.80 | $1.91 | 650,563.0 | -4.79% |
| 2023-09 | $20.19 | $17.67 | $2.52 | 602,608.0 | -6.77% |
| 2023-08 | $20.34 | $18.25 | $2.09 | 570,964.0 | -1.42% |
| 2023-07 | $20.42 | $17.10 | $3.32 | 792,891.0 | +10.01% |
| 2023-06 | $19.44 | $16.47 | $2.97 | 1,591,594.0 | +7.86% |
| 2023-05 | $17.22 | $13.11 | $4.11 | 870,264.0 | +15.84% |
| 2023-04 | $16.39 | $13.96 | $2.43 | 561,523.0 | -10.34% |
| 2023-03 | $20.20 | $15.31 | $4.89 | 1,330,481.0 | -19.75% |
| 2023-02 | $21.00 | $19.44 | $1.56 | 551,896.0 | -2.82% |
| 2023-01 | $23.78 | $19.71 | $4.07 | 597,249.0 | -11.86% |
Alerus Financial Corp 주식 (ALRS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.16 | $22.43 | $1.73 | 853,197.0 | -1.31% |
| 2022-11 | $24.00 | $21.10 | $2.90 | 619,311.0 | +6.10% |
| 2022-10 | $23.12 | $21.19 | $1.93 | 525,228.0 | +0.90% |
| 2022-09 | $24.53 | $21.86 | $2.67 | 1,081,438.0 | -6.99% |
| 2022-08 | $25.24 | $23.00 | $2.24 | 633,331.0 | -3.57% |
| 2022-07 | $25.70 | $20.20 | $5.50 | 694,410.0 | +3.49% |
| 2022-06 | $25.77 | $22.40 | $3.37 | 632,322.0 | -6.26% |
| 2022-05 | $27.15 | $24.17 | $2.98 | 828,326.0 | -0.59% |
| 2022-04 | $27.72 | $24.97 | $2.75 | 363,128.0 | -7.56% |
| 2022-03 | $30.11 | $27.26 | $2.85 | 545,589.0 | -3.86% |
| 2022-02 | $30.20 | $27.63 | $2.57 | 513,370.0 | +1.46% |
| 2022-01 | $30.49 | $27.11 | $3.38 | 469,490.0 | -3.23% |
0.20%
0.37%
자본화:
|
볼륨(24시간):