Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
21.97
+0.46 (2.14%)
At close: Aug 13, 2025, 4:00 PM
21.96
-0.01 (-0.05%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.7022.1921.6921.9621.962.09%116,588
Aug 12, 202520.9221.6720.8221.5121.513.81%130,216
Aug 11, 202520.7420.8820.5020.7220.72-0.10%53,693
Aug 8, 202520.6120.8520.3420.7420.741.22%80,656
Aug 7, 202520.8820.8820.3320.4920.49-1.63%58,057
Aug 6, 202520.9321.1020.7220.8320.83-0.71%75,155
Aug 5, 202521.0421.4320.5120.9820.980.05%91,514
Aug 4, 202520.4420.9920.2620.9720.972.59%132,226
Aug 1, 202521.0021.0720.3620.4420.44-3.31%99,109
Jul 31, 202521.4121.6521.0221.1421.14-2.54%99,701
Jul 30, 202522.4622.4621.5721.6921.69-3.56%83,565
Jul 29, 202524.0024.0022.4522.4922.49-2.51%110,035
Jul 28, 202522.9024.3322.8023.0723.076.22%191,660
Jul 25, 202521.6522.1121.3521.7221.720.37%72,735
Jul 24, 202522.0922.0921.6221.6421.64-2.79%38,581
Jul 23, 202522.2522.2721.9322.2622.260.63%46,468
Jul 22, 202522.0322.2621.9022.1222.120.41%56,957
Jul 21, 202522.0822.1621.6322.0322.03-0.14%42,209
Jul 18, 202522.4822.4822.0122.0622.06-1.21%50,102
Jul 17, 202522.0822.3521.8822.3322.330.81%75,908
Jul 16, 202522.0322.1621.6422.1522.151.51%50,688
Jul 15, 202522.5122.5121.7721.8221.82-3.28%69,727
Jul 14, 202522.2522.5822.2522.5622.560.89%28,530
Jul 11, 202522.5422.5722.3122.3622.36-1.63%48,517
Jul 10, 202522.6622.7522.5322.7322.730.66%65,477
Jul 9, 202522.6022.9022.4122.5822.580.18%35,274
Jul 8, 202522.4622.6922.0722.5422.540.58%62,087
Jul 7, 202522.7222.9922.1022.4122.41-1.88%77,404
Jul 3, 202522.4822.8422.2622.8422.841.83%62,642
Jul 2, 202522.2622.4322.0722.4322.431.17%62,893
Jul 1, 202521.5022.4121.5022.1722.172.45%153,701
Jun 30, 202522.0522.0521.6421.6421.64-1.32%64,721
Jun 27, 202522.1022.2221.7121.9321.93-1.48%227,941
Jun 26, 202522.0722.2721.9322.2622.051.92%43,820
Jun 25, 202521.9222.0821.7721.8421.63-0.64%39,248
Jun 24, 202521.7122.1021.3821.9821.771.57%54,282
Jun 23, 202520.9921.6420.8321.6421.442.56%63,477
Jun 20, 202521.2421.2420.9621.1020.900.19%114,598
Jun 18, 202520.9721.2420.9621.0620.860.67%48,945
Jun 17, 202520.8621.1120.8620.9220.72-0.62%63,388
Jun 16, 202521.1021.2520.8521.0520.850.48%96,627
Jun 13, 202521.2321.5420.9020.9520.75-2.87%69,697
Jun 12, 202521.4621.5821.3621.5721.37-0.23%53,528
Jun 11, 202521.8221.8821.5621.6221.42-0.64%66,220
Jun 10, 202521.7921.8721.3521.7621.551.16%74,648
Jun 9, 202521.5121.6421.4221.5121.310.75%56,344
Jun 6, 202521.2021.4621.1521.3521.151.38%53,094
Jun 5, 202521.0321.1120.8021.0620.860.62%71,476
Jun 4, 202521.1821.2020.7420.9320.73-0.76%65,278
Jun 3, 202520.7921.1620.7921.0920.891.05%43,318