Stockscreener 앱 받기
20.93
0.90%
-0.19
Alerus Financial Corp 주식 (ALRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $21.23 | $20.87 | $0.365 | 62,089.0 | -0.90% |
| 2025-11-03 | $21.23 | $20.75 | $0.485 | 54,333.0 | +0.00% |
| 2025-10-31 | $21.63 | $20.31 | $1.32 | 126,193.0 | -0.42% |
| 2025-10-30 | $21.35 | $20.75 | $0.60 | 87,728.0 | +1.14% |
| 2025-10-29 | $21.53 | $20.77 | $0.765 | 85,266.0 | -2.06% |
| 2025-10-28 | $21.48 | $21.20 | $0.275 | 35,964.0 | -0.42% |
| 2025-10-27 | $21.88 | $21.43 | $0.455 | 45,827.0 | -0.88% |
| 2025-10-24 | $21.70 | $21.40 | $0.305 | 39,649.0 | +2.55% |
| 2025-10-23 | $21.57 | $21.13 | $0.435 | 72,270.0 | -2.26% |
| 2025-10-22 | $21.82 | $21.51 | $0.31 | 39,217.0 | +0.46% |
| 2025-10-21 | $21.65 | $21.45 | $0.20 | 31,004.0 | +0.00% |
| 2025-10-20 | $21.68 | $21.07 | $0.61 | 53,670.0 | +2.62% |
| 2025-10-17 | $21.16 | $20.82 | $0.345 | 80,441.0 | +0.43% |
| 2025-10-16 | $21.75 | $20.66 | $1.09 | 83,823.0 | -3.60% |
| 2025-10-15 | $22.00 | $21.43 | $0.565 | 75,144.0 | -1.28% |
| 2025-10-14 | $22.00 | $21.06 | $0.94 | 130,443.0 | +2.95% |
| 2025-10-13 | $21.36 | $20.75 | $0.61 | 73,246.0 | +2.50% |
| 2025-10-10 | $21.79 | $20.79 | $1.01 | 92,582.0 | -3.43% |
| 2025-10-09 | $21.62 | $21.31 | $0.31 | 44,665.0 | -0.23% |
| 2025-10-08 | $21.86 | $21.53 | $0.33 | 59,526.0 | -0.55% |
| 2025-10-07 | $22.00 | $21.70 | $0.305 | 84,179.0 | -0.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.23 | $20.75 | $0.485 | 178,511.0 | -0.90% |
| 2025-10 | $22.24 | $20.31 | $1.93 | 1,692,923.0 | -4.61% |
| 2025-09 | $23.82 | $21.76 | $2.06 | 1,738,760.0 | -0.58% |
| 2025-08 | $22.62 | $20.26 | $2.36 | 1,832,694.0 | +5.35% |
| 2025-07 | $24.33 | $21.02 | $3.31 | 1,570,960.0 | -2.31% |
| 2025-06 | $22.27 | $20.68 | $1.59 | 1,426,870.0 | +3.00% |
| 2025-05 | $22.53 | $19.45 | $3.08 | 1,853,099.0 | +5.68% |
| 2025-04 | $20.16 | $15.78 | $4.38 | 1,720,052.0 | +7.69% |
| 2025-03 | $20.51 | $17.95 | $2.56 | 1,208,894.0 | -9.38% |
| 2025-02 | $22.00 | $19.86 | $2.14 | 1,258,795.0 | -3.64% |
| 2025-01 | $21.66 | $17.99 | $3.67 | 1,792,702.0 | +9.88% |
Alerus Financial Corp 주식 (ALRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.75 | $18.58 | $4.18 | 1,671,471.0 | -13.66% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):