Skip to main content
IC
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
22.02
+0.75 (3.53%)
At close: May 12, 2025, 4:00 PM
22.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:01 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.6022.2821.6022.0222.023.53%222,072
May 9, 202521.1621.2820.8021.2721.270.24%128,442
May 8, 202521.1321.3420.8221.2221.220.95%88,481
May 7, 202521.2121.3920.8521.0221.02-0.24%101,475
May 6, 202520.7221.2620.6021.0721.070.48%73,910
May 5, 202520.1421.2420.0920.9720.971.60%108,228
May 2, 202520.2620.6720.1220.6420.642.69%106,844
May 1, 202519.9920.3219.4520.1020.101.11%92,158
Apr 30, 202520.1520.1519.4919.8819.88-1.19%82,899
Apr 29, 202519.4220.1618.4120.1220.1213.29%133,124
Apr 28, 202517.7117.9617.5017.7617.760.23%49,666
Apr 25, 202517.6117.7617.4017.7217.72-0.67%43,373
Apr 24, 202517.5717.8817.5017.8417.840.96%57,189
Apr 23, 202517.8017.9317.5317.6717.671.61%63,794
Apr 22, 202516.9517.4116.6117.3917.393.88%68,294
Apr 21, 202516.8417.1016.6116.7416.74-1.53%55,474
Apr 17, 202516.6717.1516.6517.0017.001.98%71,766
Apr 16, 202516.7516.8716.5816.6716.67-0.66%50,865
Apr 15, 202516.2916.8616.2916.7816.782.07%49,903
Apr 14, 202516.3616.9515.9716.4416.442.05%70,435
Apr 11, 202516.0816.6215.7816.1116.11-0.12%97,187
Apr 10, 202516.5616.6615.9016.1316.13-4.44%68,404
Apr 9, 202516.0317.0515.9516.8816.884.00%144,525
Apr 8, 202516.9016.9416.0716.2316.23-1.46%104,450
Apr 7, 202516.2617.2216.1016.4716.47-0.78%168,460
Apr 4, 202516.6917.6216.1516.6016.60-3.32%148,089
Apr 3, 202517.7517.7817.1617.1717.17-6.79%109,362
Apr 2, 202518.2418.4718.0118.4218.42-0.05%50,632
Apr 1, 202518.3518.4618.1618.4318.43-0.16%36,721
Mar 31, 202518.1618.6518.1618.4618.460.87%62,754
Mar 28, 202518.6618.6918.2318.3018.30-2.14%38,975
Mar 27, 202518.5818.7918.5618.7018.700.38%34,455
Mar 26, 202518.4818.7518.4718.6318.631.14%36,202
Mar 25, 202518.8518.9018.4218.4218.42-2.23%49,260
Mar 24, 202518.8518.9018.5918.8418.841.29%59,233
Mar 21, 202518.4618.9718.3018.6018.600.11%140,257
Mar 20, 202518.4918.8418.4618.5818.58-0.05%62,141
Mar 19, 202518.4818.8418.4718.5918.590.76%108,293
Mar 18, 202518.3618.9818.1918.4518.450.16%46,084
Mar 17, 202518.1619.1318.1218.4218.420.71%74,332
Mar 14, 202518.9118.9117.9518.2918.290.33%85,792
Mar 13, 202518.4718.8818.1218.2318.03-1.30%39,526
Mar 12, 202518.5918.6618.3118.4718.27-0.48%65,863
Mar 11, 202518.9319.4818.5618.5618.36-1.22%56,654
Mar 10, 202519.4219.9118.7018.7918.59-2.94%49,216
Mar 7, 202519.3519.5319.1019.3619.15-0.10%38,690
Mar 6, 202519.2419.5119.0019.3819.17-0.10%40,829
Mar 5, 202519.6919.6919.2119.4019.19-1.22%69,160
Mar 4, 202520.0920.0919.6119.6419.43-3.25%44,005
Mar 3, 202520.3220.5119.8520.3020.08-0.34%58,137