![ALRS Logo, Alerus Financial Corp Logo](/logos/A/L/ALRS.png)
ALRS stock analysis of January 16, 2004
Alerus Financial Corp
- ALRS IPO: 2003-03-20
- 19.79 (+0.99%)
- 503M market cap
- 5,020 trading days in total
- ALRS Latest trading day: 2023-02-23
- NasdaqCM
- Finance
- Major Banks
- Mr. Randy Louis Newman CFP
- 789 full-time employees
- Grand Forks, NORTH DAKOTA
4.92 close price
210 trading day
Intraday
0.00%
- opened at 4.92 ⇢ closed at 4.92
- highest at 4.92 ⇢ 0.00%
- lowest at 4.92 ⇢ 0.00%
- close-to-close ⇢ 0.00%
Post-market
2004-01-16 close ⇢ 2004-01-20 open
0.00%
- 2004-01-16 closed at 4.92
- 2004-01-20 opened at 4.92
ALRS investment calculator
This calculator shows the potential of ALRS stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ALRS
Duration:
19 years 43 days
Trading days:
4,810
SELL
Value on 2023-02-23 close
5,229.67
Dividends (67)
23.09%
+1,207.31
Stock growth
76.91%
+3,022.36
NET: +4,229.67
Total ROI: +422.97% (5.23x)
Annualised: +9.04% (1.09x)
Dividends ROI: +120.73% (2.21x)
Dividend Yield: +4.23% (1.04x)
Stock price: 19.79
Duration: 19 years 43 days
Trading days: 4,810
SELL
Value on 2023-02-23 close
4,022.36
NET: +3,022.36
ROI: +302.24% (4.02x)
Annualised: +7.55% (1.08x)
Stock price: 19.79
Duration: 19 years 43 days
Trading days: 4,810
Click here to calculate the HIGHEST and LOWEST values of your investment.
ALRS stock timeline
- January 16, 2004 was 210th ALRS trading day out of 5020.
- If we count from the first ALRS trading day ( 2003-03-20 ) to the last one ( 2023-02-23 ), January 16, 2004 is at 4.18% of entire ALRS stock history.
- It means that there are at least 4810 ALRS trading days after January 16, 2004.
- 2004-01-16 was 20 years 232 days OR 7532 days ago.
- January 16, 2004 was Friday of 3rd week in 2004.
- 2004-01-16 was 11th trading day in 2004 ⬤ 11th trading day in 2004 January.
ALRS Dividends
- Our database shows that January 16, 2004 was NOT involved in ALRS dividends.
-
Dividends for ALRS stock was paid 70 times:
- 3 times before January 16, 2004
- 67 times after January 16, 2004
- The last ex-dividend date of ALRS was on 2020-12-17 (Yearly Yield: 2.17%)
In the table below, you can see previous and next ex-dividend dates of ALRS:
- Dividends before 2004-01-16 (3)
- Divdiends after 2004-01-16 (67)
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.04 | 3.27 | 60.67 | 0.82 | ||||
2003-12-17 | 0.04167 | 3.38 | quaterly | 91 | - | - | - | 0.84 |
2003-09-17 | 0.04000 | 3.26 | quaterly | 91 | - | - | - | 0.81 |
2003-06-18 | 0.03833 | 3.18 | quaterly | 0 | - | - | - | 0.79 |
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.09 | 2.65 | 92.69 | 0.67 | ||||
2004-03-17 | 0.04167 | 2.87 | quaterly | 91 | - | - | - | 0.71 |
2004-06-16 | 0.04333 | 2.90 | quaterly | 91 | - | - | - | 0.72 |
2004-09-15 | 0.04500 | 2.89 | quaterly | 91 | - | - | - | 0.72 |
2004-12-21 | 0.04500 | 2.22 | quaterly | 97 | - | - | - | 0.59 |
2005-03-16 | 0.04667 | 2.43 | quaterly | 85 | - | - | - | 0.57 |
2005-06-15 | 0.04833 | 2.35 | quaterly | 91 | - | - | - | 0.59 |
2005-09-21 | 0.04833 | 1.92 | quaterly | 98 | - | - | - | 0.51 |
2005-12-30 | 0.05000 | 1.97 | quaterly | 100 | - | - | - | 0.54 |
2006-03-22 | 0.05000 | 2.28 | quaterly | 82 | - | - | - | 0.51 |
2006-06-21 | 0.05333 | 2.12 | quaterly | 91 | - | - | - | 0.53 |
2006-09-21 | 0.05333 | 1.92 | quaterly | 92 | - | - | - | 0.48 |
2006-12-22 | 0.05667 | 2.00 | quaterly | 92 | - | - | - | 0.50 |
2007-03-21 | 0.05667 | 2.16 | quaterly | 89 | - | - | - | 0.53 |
2007-06-20 | 0.05833 | 2.11 | quaterly | 91 | - | - | - | 0.53 |
2007-09-19 | 0.06000 | 2.17 | quaterly | 91 | - | - | - | 0.54 |
2007-12-19 | 0.06000 | 2.19 | quaterly | 91 | - | - | - | 0.55 |
2008-03-18 | 0.06000 | 2.35 | quaterly | 90 | - | - | - | 0.58 |
2008-06-18 | 0.06000 | 2.35 | quaterly | 92 | - | - | - | 0.59 |
2008-09-17 | 0.06667 | 2.51 | quaterly | 91 | - | - | - | 0.62 |
2008-12-17 | 0.07000 | 3.65 | quaterly | 91 | - | - | - | 0.91 |
2009-03-18 | 0.07000 | 3.66 | quaterly | 91 | - | - | - | 0.91 |
2009-06-17 | 0.07000 | 3.87 | quaterly | 91 | - | - | - | 0.97 |
2009-09-18 | 0.07000 | 3.54 | quaterly | 93 | - | - | - | 0.90 |
2009-12-16 | 0.07000 | 3.83 | quaterly | 89 | - | - | - | 0.93 |
2010-03-17 | 0.07333 | 3.82 | quaterly | 91 | - | - | - | 0.95 |
2010-06-16 | 0.07333 | 3.60 | quaterly | 91 | - | - | - | 0.90 |
2010-09-15 | 0.07333 | 3.57 | quaterly | 91 | - | - | - | 0.89 |
2010-12-21 | 0.07333 | 3.38 | quaterly | 97 | - | - | - | 0.90 |
2011-03-16 | 0.07333 | 3.63 | quaterly | 85 | - | - | - | 0.85 |
2011-06-15 | 0.07333 | 3.30 | quaterly | 91 | - | - | - | 0.82 |
2011-09-21 | 0.07333 | 3.52 | quaterly | 98 | - | - | - | 0.95 |
2011-12-21 | 0.07667 | 3.62 | quaterly | 91 | - | - | - | 0.90 |
2012-03-21 | 0.07667 | 3.26 | quaterly | 91 | - | - | - | 0.81 |
2012-06-20 | 0.07667 | 3.39 | quaterly | 91 | - | - | - | 0.85 |
2012-09-19 | 0.08000 | 3.11 | quaterly | 91 | - | - | - | 0.77 |
2013-03-20 | 0.08333 | 1.43 | custom | 182 | - | - | - | 0.71 |
2013-06-19 | 0.08333 | 2.67 | quaterly | 91 | - | - | - | 0.67 |
2013-09-18 | 0.08667 | 2.45 | quaterly | 91 | - | - | - | 0.61 |
2013-12-18 | 0.08667 | 2.02 | quaterly | 91 | - | - | - | 0.50 |
2014-03-19 | 0.09000 | 2.19 | quaterly | 91 | - | - | - | 0.55 |
2014-06-18 | 0.09333 | 2.10 | quaterly | 91 | - | - | - | 0.52 |
2014-09-18 | 0.10000 | 1.89 | quaterly | 92 | - | - | - | 0.48 |
2014-12-17 | 0.10000 | 2.03 | quaterly | 90 | - | - | - | 0.50 |
2015-03-18 | 0.10000 | 2.08 | quaterly | 91 | - | - | - | 0.52 |
2015-06-17 | 0.10000 | 1.97 | quaterly | 91 | - | - | - | 0.49 |
2015-09-16 | 0.11000 | 2.10 | quaterly | 91 | - | - | - | 0.52 |
2015-12-16 | 0.11000 | 2.33 | quaterly | 91 | - | - | - | 0.58 |
2016-03-16 | 0.11000 | 2.39 | quaterly | 91 | - | - | - | 0.60 |
2016-06-15 | 0.11000 | 2.50 | quaterly | 91 | - | - | - | 0.62 |
2016-09-21 | 0.11000 | 2.40 | quaterly | 98 | - | - | - | 0.65 |
2016-12-21 | 0.11000 | 2.69 | quaterly | 91 | - | - | - | 0.67 |
2017-03-22 | 0.12000 | 2.56 | quaterly | 91 | - | - | - | 0.64 |
2017-06-21 | 0.12000 | 2.53 | quaterly | 91 | - | - | - | 0.63 |
2017-09-21 | 0.12000 | 2.34 | quaterly | 92 | - | - | - | 0.59 |
2017-12-21 | 0.12000 | 2.35 | quaterly | 91 | - | - | - | 0.59 |
2018-03-22 | 0.13000 | 2.24 | quaterly | 91 | - | - | - | 0.56 |
2018-06-21 | 0.13000 | 2.00 | quaterly | 91 | - | - | - | 0.50 |
2018-09-20 | 0.13000 | 2.17 | quaterly | 91 | - | - | - | 0.54 |
2018-12-20 | 0.14000 | 2.86 | quaterly | 91 | - | - | - | 0.71 |
2019-03-21 | 0.14000 | 2.84 | quaterly | 91 | - | - | - | 0.71 |
2019-06-20 | 0.14000 | 2.97 | quaterly | 91 | - | - | - | 0.74 |
2019-09-19 | 0.14000 | 2.57 | quaterly | 91 | 2019-09-20 | 2019-10-11 | 2019-09-17 | 0.64 |
2019-12-19 | 0.15000 | 2.60 | quaterly | 91 | 2019-12-20 | 2020-01-10 | 2019-11-11 | 0.65 |
2020-03-19 | 0.15000 | 3.74 | quaterly | 91 | 2020-03-20 | 2020-04-10 | 2020-02-20 | 0.93 |
2020-06-12 | 0.15000 | 3.18 | quaterly | 85 | 2020-06-15 | 2020-07-10 | 2020-05-12 | 0.74 |
2020-09-17 | 0.15000 | 2.55 | quaterly | 97 | 2020-09-18 | 2020-10-09 | 2020-07-23 | 0.68 |
2020-12-17 | 0.15000 | 2.17 | quaterly | 91 | 2020-12-18 | 2021-01-08 | 2020-11-17 | 0.54 |
ALRS stock splits
There were no stock splits on January 16, 2004, however our database shows that ALRS has:
- There were no stock splits that ocured until and including January 16, 2004.
- 2 stock splits that ocured after January 16, 2004. None of those splits were reverse splits.
- Acummulated stock split ratio after January 16, 2004 is 61It means if you bought 1 shares on January 16, 2004, today (as of 2023-02-23) you would have 6 shares.
In the table below, you can see previous and next ALRS stock splits comparing to January 16, 2004:
- Splits before 2004-01-16 (0)
- Splits after 2004-01-16 (2)
There are no ALRS stock splits to display.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 6 | 1 | ||
2004-04-12 | 2:1 | 2 | 1 | no |
2014-09-15 | 3:1 | 3 | 1 | no |
ALRS Price Ranges
This section shows the current ALRS stock close price (4.92) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ALRS
This section shows lows and highs of ALRS stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 21.00
| 19.47
| 20.65
| 19.79
| -4.16 | 1.69 | -5.71 |
2023 January | 20 | 23.78
| 19.71
| 23.48
| 20.58
| -12.35 | 1.28 | -16.06 |
2022 December | 21 | 24.16
| 22.43
| 23.82
| 23.35
| -1.97 | 1.43 | -5.84 |
2022 November | 21 | 24.00
| 21.10
| 22.50
| 23.66
| 5.16 | 6.67 | -6.22 |
2022 October | 21 | 23.12
| 21.19
| 22.14
| 22.30
| 0.72 | 4.43 | -4.29 |
2022 September | 21 | 24.53
| 21.86
| 23.76
| 22.10
| -6.99 | 3.24 | -8.00 |
2022 August | 23 | 25.24
| 23.00
| 24.60
| 23.76
| -3.41 | 2.60 | -6.50 |
2022 July | 20 | 25.70
| 20.20
| 23.71
| 24.64
| 3.92 | 8.39 | -14.80 |
2022 June | 21 | 25.77
| 22.40
| 25.77
| 23.81
| -7.61 | 0.00 | -13.08 |
2022 May | 21 | 27.15
| 24.17
| 25.63
| 25.40
| -0.90 | 5.93 | -5.70 |
2022 April | 21 | 27.72
| 24.97
| 27.45
| 25.55
| -6.92 | 0.98 | -9.03 |
2022 March | 23 | 30.11
| 27.26
| 28.81
| 27.64
| -4.06 | 4.51 | -5.38 |
2022 February | 20 | 30.20
| 27.63
| 28.38
| 28.75
| 1.30 | 6.41 | -2.64 |
2022 January | 20 | 30.49
| 27.11
| 29.25
| 28.34
| -3.11 | 4.24 | -7.32 |
2021 December | 22 | 32.49
| 27.25
| 30.93
| 29.28
| -5.33 | 5.04 | -11.90 |
2021 November | 21 | 38.31
| 30.02
| 31.91
| 30.10
| -5.67 | 20.06 | -5.92 |
2021 October | 21 | 33.35
| 29.15
| 29.90
| 31.40
| 5.02 | 11.54 | -2.51 |
2021 September | 21 | 31.69
| 26.66
| 29.30
| 29.88
| 1.98 | 8.16 | -9.01 |
2021 August | 22 | 30.49
| 25.95
| 28.32
| 29.86
| 5.44 | 7.66 | -8.37 |
2021 July | 21 | 30.29
| 27.69
| 29.53
| 27.95
| -5.35 | 2.57 | -6.23 |
2021 June | 22 | 33.89
| 28.89
| 33.00
| 29.01
| -12.09 | 2.70 | -12.45 |
2021 May | 20 | 33.00
| 28.19
| 29.00
| 32.95
| 13.62 | 13.79 | -2.79 |
2021 April | 21 | 31.42
| 27.55
| 29.36
| 28.75
| -2.08 | 7.02 | -6.16 |
2021 March | 23 | 34.70
| 28.46
| 28.46
| 29.78
| 4.64 | 21.93 | 0.00 |
2021 February | 19 | 29.97
| 24.67
| 24.67
| 27.51
| 11.51 | 21.48 | 0.00 |
2021 January | 19 | 30.80
| 24.06
| 27.42
| 24.06
| -12.25 | 12.33 | -12.25 |
2020 December | 22 | 28.94
| 23.99
| 24.30
| 27.37
| 12.63 | 19.09 | -1.28 |
2020 November | 20 | 25.35
| 21.46
| 21.91
| 24.03
| 9.68 | 15.70 | -2.05 |
2020 October | 22 | 22.75
| 19.26
| 19.69
| 21.51
| 9.24 | 15.54 | -2.18 |
2020 September | 21 | 23.13
| 17.88
| 20.54
| 19.60
| -4.58 | 12.61 | -12.95 |
2020 August | 21 | 21.88
| 18.88
| 19.34
| 20.59
| 6.46 | 13.13 | -2.38 |
2020 July | 22 | 20.00
| 18.24
| 19.83
| 19.38
| -2.27 | 0.86 | -8.02 |
2020 June | 22 | 21.72
| 17.70
| 18.33
| 19.76
| 7.80 | 18.49 | -3.44 |
2020 May | 20 | 18.75
| 15.73
| 16.88
| 18.13
| 7.41 | 11.08 | -6.81 |
2020 April | 21 | 17.88
| 15.15
| 15.77
| 17.00
| 7.80 | 13.38 | -3.93 |
2020 March | 22 | 21.00
| 15.05
| 20.51
| 16.52
| -19.45 | 2.39 | -26.62 |
2020 February | 19 | 21.99
| 20.05
| 21.10
| 20.46
| -3.03 | 4.22 | -4.98 |
2020 January | 21 | 23.00
| 21.05
| 23.00
| 21.10
| -8.26 | 0.00 | -8.48 |
2019 December | 21 | 23.58
| 21.60
| 22.00
| 22.85
| 3.86 | 7.18 | -1.82 |
2019 November | 20 | 22.00
| 21.31
| 21.74
| 21.72
| -0.09 | 1.20 | -1.98 |
2019 October | 23 | 21.89
| 21.16
| 21.72
| 21.70
| -0.09 | 0.78 | -2.58 |
2019 September | 20 | 24.00
| 19.85
| 19.85
| 21.80
| 9.82 | 20.91 | 0.00 |
2019 August | 22 | 20.50
| 19.10
| 19.60
| 19.71
| 0.56 | 4.59 | -2.55 |
2019 July | 22 | 19.75
| 18.80
| 18.90
| 19.64
| 3.92 | 4.50 | -0.53 |
2019 June | 20 | 19.00
| 18.80
| 18.80
| 18.90
| 0.53 | 1.06 | 0.00 |
2019 May | 22 | 19.50
| 18.80
| 19.20
| 18.80
| -2.08 | 1.56 | -2.08 |
2019 April | 21 | 19.50
| 18.70
| 19.50
| 19.15
| -1.79 | 0.00 | -4.10 |
2019 March | 21 | 19.90
| 19.47
| 19.75
| 19.50
| -1.27 | 0.76 | -1.42 |
2019 February | 19 | 20.00
| 19.60
| 20.00
| 19.75
| -1.25 | 0.00 | -2.00 |
2019 January | 21 | 20.00
| 19.00
| 19.25
| 20.00
| 3.90 | 3.90 | -1.30 |
2018 December | 19 | 21.75
| 19.21
| 21.50
| 19.25
| -10.47 | 1.16 | -10.65 |
2018 November | 21 | 22.45
| 21.05
| 22.25
| 21.75
| -2.25 | 0.90 | -5.39 |
2018 October | 23 | 24.25
| 21.93
| 24.25
| 22.15
| -8.66 | 0.00 | -9.57 |
2018 September | 19 | 26.00
| 24.00
| 25.65
| 24.50
| -4.48 | 1.36 | -6.43 |
2018 August | 23 | 26.45
| 25.65
| 26.45
| 25.65
| -3.02 | 0.00 | -3.02 |
2018 July | 21 | 26.50
| 26.15
| 26.15
| 26.50
| 1.34 | 1.34 | 0.00 |
2018 June | 21 | 26.20
| 26.00
| 26.20
| 26.15
| -0.19 | 0.00 | -0.76 |
2018 May | 22 | 26.50
| 24.40
| 24.40
| 26.20
| 7.38 | 8.61 | 0.00 |
2018 April | 21 | 25.00
| 23.60
| 23.62
| 24.35
| 3.09 | 5.84 | -0.08 |
2018 March | 21 | 23.90
| 23.02
| 23.02
| 23.62
| 2.61 | 3.82 | 0.00 |
2018 February | 19 | 23.20
| 22.90
| 22.90
| 23.02
| 0.52 | 1.31 | 0.00 |
2018 January | 21 | 23.00
| 20.60
| 20.70
| 22.75
| 9.90 | 11.11 | -0.48 |
2017 December | 20 | 20.75
| 20.30
| 20.45
| 20.45
| 0.00 | 1.47 | -0.73 |
2017 November | 21 | 20.70
| 20.10
| 20.30
| 20.25
| -0.25 | 1.97 | -0.99 |
2017 October | 22 | 20.55
| 20.25
| 20.40
| 20.30
| -0.49 | 0.74 | -0.74 |
2017 September | 20 | 20.45
| 20.21
| 20.24
| 20.40
| 0.79 | 1.04 | -0.15 |
2017 August | 23 | 20.58
| 19.80
| 19.80
| 20.24
| 2.22 | 3.94 | 0.00 |
2017 July | 20 | 19.80
| 19.18
| 19.18
| 19.60
| 2.19 | 3.23 | 0.00 |
2017 June | 22 | 19.74
| 19.00
| 19.00
| 19.18
| 0.95 | 3.89 | 0.00 |
2017 May | 22 | 19.45
| 18.76
| 19.00
| 18.90
| -0.53 | 2.37 | -1.26 |
2017 April | 19 | 19.20
| 18.61
| 18.90
| 19.00
| 0.53 | 1.59 | -1.53 |
2017 March | 23 | 19.00
| 17.48
| 17.48
| 18.61
| 6.46 | 8.70 | 0.00 |
2017 February | 19 | 17.50
| 16.70
| 16.70
| 17.50
| 4.79 | 4.79 | 0.00 |
2017 January | 20 | 17.50
| 16.67
| 17.10
| 16.67
| -2.51 | 2.34 | -2.51 |
2016 December | 21 | 17.10
| 16.40
| 17.00
| 17.00
| 0.00 | 0.59 | -3.53 |
2016 November | 21 | 17.15
| 16.30
| 16.40
| 17.15
| 4.57 | 4.57 | -0.61 |
2016 October | 21 | 17.00
| 16.20
| 17.00
| 16.60
| -2.35 | 0.00 | -4.71 |
2016 September | 21 | 17.44
| 16.90
| 17.35
| 17.04
| -1.79 | 0.52 | -2.59 |
2016 August | 23 | 17.70
| 16.57
| 17.56
| 17.35
| -1.20 | 0.80 | -5.64 |
2016 July | 20 | 17.74
| 17.50
| 17.60
| 17.56
| -0.23 | 0.80 | -0.57 |
2016 June | 22 | 18.00
| 17.45
| 17.85
| 17.60
| -1.40 | 0.84 | -2.24 |
2016 May | 21 | 18.50
| 17.85
| 18.35
| 18.00
| -1.91 | 0.82 | -2.72 |
2016 April | 21 | 20.00
| 18.35
| 19.81
| 18.35
| -7.37 | 0.96 | -7.37 |
2016 March | 22 | 20.00
| 18.07
| 18.07
| 20.00
| 10.68 | 10.68 | 0.00 |
2016 February | 20 | 18.10
| 16.65
| 17.80
| 18.07
| 1.52 | 1.69 | -6.46 |
2016 January | 19 | 18.90
| 17.50
| 18.90
| 17.80
| -5.82 | 0.00 | -7.41 |
2015 December | 22 | 19.10
| 18.75
| 19.00
| 18.90
| -0.53 | 0.53 | -1.32 |
2015 November | 20 | 20.00
| 18.85
| 19.80
| 18.85
| -4.80 | 1.01 | -4.80 |
2015 October | 22 | 20.95
| 19.75
| 20.00
| 19.80
| -1.00 | 4.75 | -1.25 |
2015 September | 21 | 21.00
| 19.89
| 20.20
| 20.25
| 0.25 | 3.96 | -1.53 |
2015 August | 21 | 21.95
| 19.99
| 19.99
| 20.49
| 2.50 | 9.80 | 0.00 |
2015 July | 22 | 20.60
| 19.75
| 20.60
| 19.99
| -2.96 | 0.00 | -4.13 |
2015 June | 22 | 20.75
| 19.10
| 20.00
| 20.60
| 3.00 | 3.75 | -4.50 |
2015 May | 20 | 20.00
| 18.70
| 19.89
| 20.00
| 0.55 | 0.55 | -5.98 |
2015 April | 21 | 20.00
| 18.60
| 18.75
| 19.90
| 6.13 | 6.67 | -0.80 |
2015 March | 22 | 19.30
| 18.70
| 19.00
| 19.00
| 0.00 | 1.58 | -1.58 |
2015 February | 19 | 20.00
| 18.85
| 19.25
| 19.79
| 2.81 | 3.90 | -2.08 |
2015 January | 20 | 20.50
| 18.40
| 20.50
| 19.00
| -7.32 | 0.00 | -10.24 |
2014 December | 22 | 20.75
| 19.70
| 20.50
| 19.75
| -3.66 | 1.22 | -3.90 |
2014 November | 19 | 20.70
| 19.75
| 19.76
| 20.50
| 3.74 | 4.76 | -0.05 |
2014 October | 23 | 20.75
| 20.00
| 20.65
| 20.25
| -1.94 | 0.48 | -3.15 |
2014 September | 21 | 21.50
| 17.55
| 17.55
| 20.57
| 17.21 | 22.51 | 0.00 |
2014 August | 21 | 18.00
| 17.17
| 17.27
| 17.83
| 3.24 | 4.23 | -0.58 |
2014 July | 22 | 18.67
| 17.21
| 17.44
| 17.27
| -0.97 | 7.05 | -1.32 |
2014 June | 21 | 18.33
| 17.03
| 18.33
| 17.44
| -4.86 | 0.00 | -7.09 |
2014 May | 21 | 19.42
| 17.32
| 17.58
| 18.33
| 4.27 | 10.47 | -1.48 |
2014 April | 21 | 20.00
| 17.02
| 18.33
| 17.58
| -4.09 | 9.11 | -7.15 |
2014 March | 21 | 18.32
| 16.42
| 16.65
| 18.32
| 10.03 | 10.03 | -1.38 |
2014 February | 19 | 16.92
| 16.33
| 16.50
| 16.65
| 0.91 | 2.55 | -1.03 |
2014 January | 21 | 17.21
| 16.50
| 16.83
| 16.50
| -1.96 | 2.26 | -1.96 |
2013 December | 21 | 17.17
| 15.67
| 15.67
| 17.00
| 8.49 | 9.57 | 0.00 |
2013 November | 20 | 16.00
| 15.00
| 15.00
| 15.67
| 4.47 | 6.67 | 0.00 |
2013 October | 23 | 15.00
| 14.08
| 14.33
| 15.00
| 4.68 | 4.68 | -1.74 |
2013 September | 20 | 14.50
| 14.16
| 14.17
| 14.33
| 1.13 | 2.33 | -0.07 |
2013 August | 22 | 14.33
| 14.08
| 14.17
| 14.17
| 0.00 | 1.13 | -0.64 |
2013 July | 22 | 14.08
| 12.95
| 12.95
| 14.08
| 8.73 | 8.73 | 0.00 |
2013 June | 20 | 13.00
| 12.22
| 12.33
| 12.95
| 5.03 | 5.43 | -0.89 |
2013 May | 22 | 13.00
| 11.58
| 11.58
| 12.46
| 7.60 | 12.26 | 0.00 |
2013 April | 22 | 11.75
| 11.27
| 11.42
| 11.58
| 1.40 | 2.89 | -1.31 |
2013 March | 20 | 11.75
| 11.17
| 11.42
| 11.42
| 0.00 | 2.89 | -2.19 |
2013 February | 19 | 11.42
| 10.20
| 10.20
| 11.42
| 11.96 | 11.96 | 0.00 |
2013 January | 21 | 10.42
| 10.20
| 10.33
| 10.20
| -1.26 | 0.87 | -1.26 |
2012 December | 20 | 10.92
| 10.17
| 10.92
| 10.33
| -5.40 | 0.00 | -6.87 |
2012 November | 21 | 11.58
| 10.17
| 10.33
| 10.92
| 5.71 | 12.10 | -1.55 |
2012 October | 21 | 10.33
| 9.90
| 9.90
| 10.33
| 4.34 | 4.34 | 0.00 |
2012 September | 19 | 11.00
| 9.33
| 9.33
| 9.90
| 6.11 | 17.90 | 0.00 |
2012 August | 23 | 11.00
| 9.08
| 9.50
| 9.33
| -1.79 | 15.79 | -4.42 |
2012 July | 21 | 9.50
| 8.67
| 9.33
| 9.50
| 1.82 | 1.82 | -7.07 |
2012 June | 21 | 9.33
| 9.00
| 9.02
| 9.33
| 3.44 | 3.44 | -0.22 |
2012 May | 22 | 9.08
| 8.42
| 8.58
| 9.07
| 5.71 | 5.83 | -1.86 |
2012 April | 20 | 9.33
| 8.38
| 8.70
| 8.58
| -1.38 | 7.24 | -3.68 |
2012 March | 22 | 9.67
| 8.70
| 9.02
| 8.70
| -3.55 | 7.21 | -3.55 |
2012 February | 20 | 9.00
| 8.77
| 9.00
| 9.00
| 0.00 | 0.00 | -2.56 |
2012 January | 20 | 20.00
| 8.50
| 8.50
| 20.00
| 135.29 | 135.29 | 0.00 |
2011 December | 21 | 8.50
| 8.17
| 8.25
| 8.50
| 3.03 | 3.03 | -0.97 |
2011 November | 21 | 8.25
| 7.67
| 7.67
| 8.25
| 7.56 | 7.56 | 0.00 |
2011 October | 21 | 7.87
| 7.67
| 7.80
| 7.67
| -1.67 | 0.90 | -1.67 |
2011 September | 21 | 7.83
| 7.67
| 7.67
| 7.80
| 1.69 | 2.09 | 0.00 |
2011 August | 23 | 8.50
| 6.83
| 8.33
| 7.67
| -7.92 | 2.04 | -18.01 |
2011 July | 20 | 8.83
| 8.25
| 8.83
| 8.33
| -5.66 | 0.00 | -6.57 |
2011 June | 22 | 9.23
| 8.75
| 8.92
| 8.75
| -1.91 | 3.48 | -1.91 |
2011 May | 21 | 8.67
| 8.42
| 8.42
| 8.67
| 2.97 | 2.97 | 0.00 |
2011 April | 20 | 8.67
| 8.37
| 8.67
| 8.42
| -2.88 | 0.00 | -3.46 |
2011 March | 23 | 8.83
| 8.50
| 8.68
| 8.67
| -0.12 | 1.73 | -2.07 |
2011 February | 19 | 9.18
| 8.68
| 9.18
| 8.68
| -5.45 | 0.00 | -5.45 |
2011 January | 20 | 9.17
| 8.50
| 8.67
| 9.17
| 5.77 | 5.77 | -1.96 |
2010 December | 22 | 10.00
| 7.94
| 8.92
| 8.13
| -8.86 | 12.11 | -10.99 |
2010 November | 21 | 9.00
| 8.83
| 9.00
| 8.92
| -0.89 | 0.00 | -1.89 |
2010 October | 21 | 8.67
| 8.33
| 8.33
| 8.67
| 4.08 | 4.08 | 0.00 |
2010 September | 21 | 8.33
| 8.17
| 8.20
| 8.33
| 1.59 | 1.59 | -0.37 |
2010 August | 22 | 8.33
| 8.08
| 8.33
| 8.20
| -1.56 | 0.00 | -3.00 |
2010 July | 21 | 8.33
| 8.00
| 8.02
| 8.33
| 3.87 | 3.87 | -0.25 |
2010 June | 22 | 8.33
| 8.00
| 8.33
| 8.02
| -3.72 | 0.00 | -3.96 |
2010 May | 20 | 8.33
| 8.00
| 8.00
| 8.33
| 4.13 | 4.13 | 0.00 |
2010 April | 21 | 8.67
| 7.70
| 7.82
| 8.00
| 2.30 | 10.87 | -1.53 |
2010 March | 23 | 8.08
| 7.69
| 7.69
| 7.82
| 1.69 | 5.07 | 0.00 |
2010 February | 19 | 8.67
| 7.53
| 8.67
| 7.69
| -11.30 | 0.00 | -13.15 |
2010 January | 19 | 8.67
| 7.33
| 7.33
| 8.67
| 18.28 | 18.28 | 0.00 |
2009 December | 22 | 7.75
| 7.17
| 7.17
| 7.17
| 0.00 | 8.09 | 0.00 |
2009 November | 20 | 7.67
| 7.00
| 7.00
| 7.17
| 2.43 | 9.57 | 0.00 |
2009 October | 22 | 7.67
| 7.00
| 7.67
| 7.00
| -8.74 | 0.00 | -8.74 |
2009 September | 21 | 7.75
| 7.60
| 7.75
| 7.67
| -1.03 | 0.00 | -1.94 |
2009 August | 21 | 7.83
| 7.33
| 7.33
| 7.75
| 5.73 | 6.82 | 0.00 |
2009 July | 22 | 8.00
| 6.83
| 7.17
| 7.33
| 2.23 | 11.58 | -4.74 |
2009 June | 22 | 7.30
| 6.67
| 7.00
| 7.25
| 3.57 | 4.29 | -4.71 |
2009 May | 20 | 7.50
| 6.70
| 7.50
| 7.00
| -6.67 | 0.00 | -10.67 |
2009 April | 21 | 7.50
| 6.93
| 6.93
| 7.50
| 8.23 | 8.23 | 0.00 |
2009 March | 22 | 7.67
| 6.93
| 7.50
| 6.93
| -7.60 | 2.27 | -7.60 |
2009 February | 19 | 7.77
| 7.67
| 7.67
| 7.77
| 1.30 | 1.30 | 0.00 |
2009 January | 20 | 8.58
| 7.00
| 7.70
| 7.67
| -0.39 | 11.43 | -9.09 |
2008 December | 22 | 8.33
| 7.70
| 8.33
| 7.70
| -7.56 | 0.00 | -7.56 |
2008 November | 19 | 8.92
| 8.33
| 8.75
| 8.33
| -4.80 | 1.94 | -4.80 |
2008 October | 23 | 10.67
| 7.00
| 10.67
| 8.75
| -17.99 | 0.00 | -34.40 |
2008 September | 21 | 10.67
| 10.33
| 10.33
| 10.67
| 3.29 | 3.29 | 0.00 |
2008 August | 21 | 11.17
| 9.00
| 9.95
| 10.33
| 3.82 | 12.26 | -9.55 |
2008 July | 22 | 10.00
| 9.97
| 9.97
| 10.00
| 0.30 | 0.30 | 0.00 |
2008 June | 21 | 10.50
| 9.97
| 10.50
| 9.97
| -5.05 | 0.00 | -5.05 |
2008 May | 21 | 10.67
| 10.42
| 10.42
| 10.50
| 0.77 | 2.40 | 0.00 |
2008 April | 22 | 10.67
| 10.17
| 10.35
| 10.42
| 0.68 | 3.09 | -1.74 |
2008 March | 20 | 11.17
| 10.35
| 11.17
| 10.35
| -7.34 | 0.00 | -7.34 |
2008 February | 20 | 11.17
| 10.92
| 11.00
| 11.17
| 1.55 | 1.55 | -0.73 |
2008 January | 21 | 11.00
| 10.79
| 10.79
| 11.00
| 1.95 | 1.95 | 0.00 |
2007 December | 20 | 11.17
| 10.79
| 11.08
| 10.79
| -2.62 | 0.81 | -2.62 |
2007 November | 21 | 11.08
| 10.85
| 11.08
| 11.08
| 0.00 | 0.00 | -2.08 |
2007 October | 23 | 11.25
| 10.83
| 10.83
| 11.08
| 2.31 | 3.88 | 0.00 |
2007 September | 19 | 11.17
| 10.83
| 11.17
| 10.83
| -3.04 | 0.00 | -3.04 |
2007 August | 23 | 11.27
| 10.83
| 10.95
| 11.17
| 2.01 | 2.92 | -1.10 |
2007 July | 21 | 11.08
| 11.00
| 11.03
| 11.00
| -0.27 | 0.45 | -0.27 |
2007 June | 21 | 11.17
| 11.02
| 11.02
| 11.08
| 0.54 | 1.36 | 0.00 |
2007 May | 22 | 11.02
| 10.83
| 10.83
| 11.02
| 1.75 | 1.75 | 0.00 |
2007 April | 20 | 10.83
| 10.67
| 10.75
| 10.83
| 0.74 | 0.74 | -0.74 |
2007 March | 22 | 10.75
| 10.50
| 10.75
| 10.75
| 0.00 | 0.00 | -2.33 |
2007 February | 19 | 11.17
| 10.58
| 11.08
| 10.75
| -2.98 | 0.81 | -4.51 |
2007 January | 20 | 12.00
| 11.08
| 12.00
| 11.25
| -6.25 | 0.00 | -7.67 |
2006 December | 20 | 12.17
| 11.25
| 12.17
| 12.00
| -1.40 | 0.00 | -7.56 |
2006 November | 21 | 12.33
| 11.55
| 11.55
| 12.17
| 5.37 | 6.75 | 0.00 |
2006 October | 22 | 11.67
| 11.00
| 11.00
| 11.55
| 5.00 | 6.09 | 0.00 |
2006 September | 20 | 11.00
| 10.42
| 10.42
| 11.00
| 5.57 | 5.57 | 0.00 |
2006 August | 23 | 10.42
| 10.00
| 10.00
| 10.42
| 4.20 | 4.20 | 0.00 |
2006 July | 20 | 10.18
| 10.00
| 10.08
| 10.00
| -0.79 | 0.99 | -0.79 |
2006 June | 22 | 10.27
| 10.00
| 10.00
| 10.08
| 0.80 | 2.70 | 0.00 |
2006 May | 22 | 10.00
| 10.00
| 10.00
| 10.00
| 0.00 | 0.00 | 0.00 |
2006 April | 19 | 10.00
| 9.67
| 9.75
| 10.00
| 2.56 | 2.56 | -0.82 |
2006 March | 23 | 10.00
| 9.67
| 9.67
| 9.75
| 0.83 | 3.41 | 0.00 |
2006 February | 19 | 9.67
| 9.58
| 9.67
| 9.67
| 0.00 | 0.00 | -0.93 |
2006 January | 20 | 10.17
| 9.17
| 9.17
| 9.67
| 5.45 | 10.91 | 0.00 |
2005 December | 21 | 9.67
| 9.25
| 9.67
| 9.25
| -4.34 | 0.00 | -4.34 |
2005 November | 21 | 9.67
| 9.25
| 9.25
| 9.57
| 3.46 | 4.54 | 0.00 |
2005 October | 21 | 9.58
| 9.00
| 9.39
| 9.25
| -1.49 | 2.02 | -4.15 |
2005 September | 21 | 9.39
| 9.00
| 9.00
| 9.39
| 4.33 | 4.33 | 0.00 |
2005 August | 23 | 9.00
| 8.92
| 9.00
| 9.00
| 0.00 | 0.00 | -0.89 |
2005 July | 20 | 9.00
| 8.24
| 8.24
| 9.00
| 9.22 | 9.22 | 0.00 |
2005 June | 22 | 8.25
| 8.24
| 8.25
| 8.24
| -0.12 | 0.00 | -0.12 |
2005 May | 21 | 8.25
| 8.12
| 8.17
| 8.25
| 0.98 | 0.98 | -0.61 |
2005 April | 21 | 9.17
| 8.17
| 9.17
| 8.17
| -10.91 | 0.00 | -10.91 |
2005 March | 22 | 9.17
| 8.17
| 8.17
| 9.17
| 12.24 | 12.24 | 0.00 |
2005 February | 19 | 8.17
| 8.08
| 8.08
| 8.17
| 1.11 | 1.11 | 0.00 |
2005 January | 20 | 8.17
| 7.67
| 7.72
| 8.08
| 4.66 | 5.83 | -0.65 |
2004 December | 22 | 7.72
| 7.17
| 7.33
| 7.72
| 5.32 | 5.32 | -2.18 |
2004 November | 21 | 8.00
| 6.47
| 6.67
| 7.33
| 9.90 | 19.94 | -3.00 |
2004 October | 21 | 6.67
| 6.25
| 6.25
| 6.67
| 6.72 | 6.72 | 0.00 |
2004 September | 21 | 6.25
| 6.22
| 6.22
| 6.25
| 0.48 | 0.48 | 0.00 |
2004 August | 22 | 6.33
| 6.17
| 6.17
| 6.22
| 0.81 | 2.59 | 0.00 |
2004 July | 21 | 6.17
| 6.00
| 6.00
| 6.17
| 2.83 | 2.83 | 0.00 |
2004 June | 21 | 6.00
| 6.00
| 6.00
| 6.00
| 0.00 | 0.00 | 0.00 |
2004 May | 20 | 6.00
| 6.00
| 6.00
| 6.00
| 0.00 | 0.00 | 0.00 |
2004 April | 21 | 6.17
| 5.83
| 5.83
| 6.00
| 2.92 | 5.83 | 0.00 |
2004 March | 23 | 6.67
| 5.50
| 5.50
| 5.83
| 6.00 | 21.27 | 0.00 |
2004 February | 19 | 5.50
| 4.85
| 4.85
| 5.50
| 13.40 | 13.40 | 0.00 |
2004 January | 20 | 4.92
| 4.83
| 4.83
| 4.85
| 0.41 | 1.86 | 0.00 |
2003 December | 22 | 4.95
| 4.83
| 4.85
| 4.83
| -0.41 | 2.06 | -0.41 |
2003 November | 19 | 4.91
| 4.83
| 4.83
| 4.85
| 0.41 | 1.66 | 0.00 |
2003 October | 23 | 4.85
| 4.83
| 4.85
| 4.83
| -0.41 | 0.00 | -0.41 |
2003 September | 21 | 4.92
| 4.85
| 4.92
| 4.85
| -1.42 | 0.00 | -1.42 |
2003 August | 21 | 4.92
| 4.75
| 4.75
| 4.92
| 3.58 | 3.58 | 0.00 |
2003 July | 22 | 4.83
| 4.71
| 4.83
| 4.75
| -1.66 | 0.00 | -2.48 |
2003 June | 21 | 4.83
| 4.67
| 4.79
| 4.83
| 0.84 | 0.84 | -2.51 |
2003 May | 21 | 4.88
| 4.59
| 4.88
| 4.79
| -1.84 | 0.00 | -5.94 |
2003 April | 21 | 4.98
| 4.55
| 4.77
| 4.88
| 2.31 | 4.40 | -4.61 |
2003 March | 8 | 4.98
| 4.98
| 4.98
| 4.98
| 0.00 | 0.00 | 0.00 |
ALRS best and worst after-hours sessions
This section shows best and worst after-hours sessions of ALRS in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2004
- Month: 2004 January
Position | Date | Percentage |
---|---|---|
1 | 2004-01-12 | 1.86 |
2 | 2004-01-22 | -1.42 |
Position | Date | Percentage |
---|---|---|
1 | 2004-11-17 | 14.29 |
2 | 2004-03-08 | 11.17 |
3 | 2004-02-20 | 10.89 |
4 | 2004-10-28 | 5.37 |
5 | 2004-12-07 | 3.41 |
6 | 2004-04-12 | 2.92 |
7 | 2004-04-21 | 2.83 |
8 | 2004-07-08 | 2.83 |
9 | 2004-08-17 | 2.59 |
10 | 2004-02-06 | 2.27 |
11 | 2004-12-10 | 2.23 |
12 | 2004-01-12 | 1.86 |
13 | 2004-07-15 | 1.48 |
14 | 2004-10-05 | 1.28 |
15 | 2004-12-17 | 1.19 |
16 | 2004-07-21 | 1.15 |
17 | 2004-12-27 | 1.05 |
18 | 2004-11-12 | 0.90 |
19 | 2004-09-07 | 0.48 |
20 | 2004-11-08 | 0.46 |
21 | 2004-11-15 | 0.30 |
22 | 2004-01-22 | -1.42 |
23 | 2004-07-12 | -1.46 |
24 | 2004-11-10 | -1.61 |
25 | 2004-08-23 | -1.74 |
26 | 2004-11-01 | -3.00 |
27 | 2004-11-16 | -4.50 |
28 | 2004-10-15 | -5.10 |
29 | 2004-12-08 | -5.41 |
30 | 2004-11-18 | -8.38 |
31 | 2004-03-12 | -12.59 |
Position | Date | Percentage |
---|---|---|
1 | 2004-01-22 | -1.42 |
2 | 2004-01-12 | 1.86 |
Position | Date | Percentage |
---|---|---|
1 | 2004-03-12 | -12.59 |
2 | 2004-11-18 | -8.38 |
3 | 2004-12-08 | -5.41 |
4 | 2004-10-15 | -5.10 |
5 | 2004-11-16 | -4.50 |
6 | 2004-11-01 | -3.00 |
7 | 2004-08-23 | -1.74 |
8 | 2004-11-10 | -1.61 |
9 | 2004-07-12 | -1.46 |
10 | 2004-01-22 | -1.42 |
11 | 2004-11-15 | 0.30 |
12 | 2004-11-08 | 0.46 |
13 | 2004-09-07 | 0.48 |
14 | 2004-11-12 | 0.90 |
15 | 2004-12-27 | 1.05 |
16 | 2004-07-21 | 1.15 |
17 | 2004-12-17 | 1.19 |
18 | 2004-10-05 | 1.28 |
19 | 2004-07-15 | 1.48 |
20 | 2004-01-12 | 1.86 |
21 | 2004-12-10 | 2.23 |
22 | 2004-02-06 | 2.27 |
23 | 2004-08-17 | 2.59 |
24 | 2004-07-08 | 2.83 |
25 | 2004-04-21 | 2.83 |
26 | 2004-04-12 | 2.92 |
27 | 2004-12-07 | 3.41 |
28 | 2004-10-28 | 5.37 |
29 | 2004-02-20 | 10.89 |
30 | 2004-03-08 | 11.17 |
31 | 2004-11-17 | 14.29 |
ALRS best and worst intraday sessions
This section shows best and worst intraday sessions of ALRS in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2004
- Month: 2004 January
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2004-03-08 | 9.09 |
2 | 2004-11-16 | 8.59 |
3 | 2004-10-06 | 5.37 |
4 | 2004-11-09 | 5.08 |
5 | 2004-12-13 | 2.32 |
6 | 2004-12-16 | 1.07 |
7 | 2004-12-20 | -0.39 |
8 | 2004-11-11 | -0.74 |
9 | 2004-07-21 | -1.13 |
10 | 2004-04-27 | -2.76 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2004-04-27 | -2.76 |
2 | 2004-07-21 | -1.13 |
3 | 2004-11-11 | -0.74 |
4 | 2004-12-20 | -0.39 |
5 | 2004-12-16 | 1.07 |
6 | 2004-12-13 | 2.32 |
7 | 2004-11-09 | 5.08 |
8 | 2004-10-06 | 5.37 |
9 | 2004-11-16 | 8.59 |
10 | 2004-03-08 | 9.09 |
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:51:38