Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
22.61
+0.28 (1.27%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.64 | 22.87 | 22.51 | 22.62 | 22.62 | -0.57% | 61,508 |
| Sep 25, 2025 | 22.80 | 23.82 | 22.69 | 22.75 | 22.54 | -0.74% | 75,548 |
| Sep 24, 2025 | 23.01 | 23.26 | 22.80 | 22.92 | 22.71 | -0.17% | 113,915 |
| Sep 23, 2025 | 22.96 | 23.32 | 22.88 | 22.96 | 22.75 | - | 85,570 |
| Sep 22, 2025 | 23.00 | 23.14 | 22.83 | 22.96 | 22.75 | -0.73% | 92,168 |
| Sep 19, 2025 | 23.50 | 23.50 | 23.09 | 23.13 | 22.92 | -1.24% | 290,301 |
| Sep 18, 2025 | 22.85 | 23.44 | 22.85 | 23.42 | 23.21 | 2.95% | 97,233 |
| Sep 17, 2025 | 22.48 | 23.18 | 22.48 | 22.75 | 22.54 | 1.20% | 92,959 |
| Sep 16, 2025 | 22.47 | 22.63 | 22.17 | 22.48 | 22.27 | -0.31% | 72,994 |
| Sep 15, 2025 | 22.69 | 22.89 | 22.51 | 22.55 | 22.34 | -0.70% | 46,508 |
| Sep 12, 2025 | 22.77 | 22.82 | 22.51 | 22.71 | 22.50 | -0.44% | 60,736 |
| Sep 11, 2025 | 22.70 | 22.85 | 22.69 | 22.81 | 22.60 | 0.93% | 58,874 |
| Sep 10, 2025 | 22.63 | 22.78 | 22.51 | 22.60 | 22.39 | -0.15% | 55,003 |
| Sep 9, 2025 | 22.57 | 22.86 | 22.43 | 22.64 | 22.43 | -0.02% | 70,938 |
| Sep 8, 2025 | 22.67 | 22.86 | 22.22 | 22.64 | 22.43 | 0.27% | 81,346 |
| Sep 5, 2025 | 22.87 | 23.01 | 22.34 | 22.58 | 22.37 | -0.96% | 55,968 |
| Sep 4, 2025 | 22.58 | 22.93 | 22.52 | 22.80 | 22.59 | 1.65% | 46,732 |
| Sep 3, 2025 | 22.50 | 22.64 | 22.16 | 22.43 | 22.22 | -0.97% | 48,551 |
| Sep 2, 2025 | 22.03 | 22.65 | 22.03 | 22.65 | 22.44 | 1.71% | 67,204 |
| Aug 29, 2025 | 22.40 | 22.48 | 22.16 | 22.27 | 22.07 | -0.04% | 49,773 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.09 | 22.28 | 22.08 | -0.85% | 83,087 |
| Aug 27, 2025 | 22.38 | 22.62 | 22.35 | 22.47 | 22.26 | 0.09% | 40,652 |
| Aug 26, 2025 | 22.06 | 22.48 | 22.00 | 22.45 | 22.24 | 0.99% | 42,501 |
| Aug 25, 2025 | 22.36 | 22.50 | 22.23 | 22.23 | 22.03 | -1.11% | 48,551 |
| Aug 22, 2025 | 21.50 | 22.49 | 21.50 | 22.48 | 22.27 | 4.85% | 176,532 |
| Aug 21, 2025 | 21.50 | 21.62 | 21.36 | 21.44 | 21.24 | -0.74% | 51,710 |
| Aug 20, 2025 | 21.59 | 21.85 | 21.08 | 21.60 | 21.40 | 0.47% | 70,094 |
| Aug 19, 2025 | 21.60 | 21.94 | 21.48 | 21.50 | 21.30 | -0.28% | 50,229 |
| Aug 18, 2025 | 21.55 | 21.82 | 21.42 | 21.56 | 21.36 | -0.19% | 51,475 |
| Aug 15, 2025 | 22.17 | 22.17 | 21.46 | 21.60 | 21.40 | -1.86% | 216,807 |
| Aug 14, 2025 | 21.63 | 22.03 | 21.50 | 22.01 | 21.81 | 0.23% | 114,079 |
| Aug 13, 2025 | 21.70 | 22.19 | 21.69 | 21.96 | 21.76 | 2.09% | 116,588 |
| Aug 12, 2025 | 20.92 | 21.67 | 20.82 | 21.51 | 21.31 | 3.81% | 130,216 |
| Aug 11, 2025 | 20.74 | 20.88 | 20.50 | 20.72 | 20.53 | -0.10% | 53,693 |
| Aug 8, 2025 | 20.61 | 20.85 | 20.34 | 20.74 | 20.55 | 1.22% | 80,656 |
| Aug 7, 2025 | 20.88 | 20.88 | 20.33 | 20.49 | 20.30 | -1.63% | 58,057 |
| Aug 6, 2025 | 20.93 | 21.10 | 20.72 | 20.83 | 20.64 | -0.71% | 75,155 |
| Aug 5, 2025 | 21.04 | 21.43 | 20.51 | 20.98 | 20.79 | 0.05% | 91,514 |
| Aug 4, 2025 | 20.44 | 20.99 | 20.26 | 20.97 | 20.78 | 2.59% | 132,226 |
| Aug 1, 2025 | 21.00 | 21.07 | 20.36 | 20.44 | 20.25 | -3.31% | 99,109 |
| Jul 31, 2025 | 21.41 | 21.65 | 21.02 | 21.14 | 20.95 | -2.54% | 99,701 |
| Jul 30, 2025 | 22.46 | 22.46 | 21.57 | 21.69 | 21.49 | -3.56% | 83,565 |
| Jul 29, 2025 | 24.00 | 24.00 | 22.45 | 22.49 | 22.28 | -2.51% | 110,035 |
| Jul 28, 2025 | 22.90 | 24.33 | 22.80 | 23.07 | 22.86 | 6.22% | 191,660 |
| Jul 25, 2025 | 21.65 | 22.11 | 21.35 | 21.72 | 21.52 | 0.37% | 72,735 |
| Jul 24, 2025 | 22.09 | 22.09 | 21.62 | 21.64 | 21.44 | -2.79% | 38,581 |
| Jul 23, 2025 | 22.25 | 22.27 | 21.93 | 22.26 | 22.06 | 0.63% | 46,468 |
| Jul 22, 2025 | 22.03 | 22.26 | 21.90 | 22.12 | 21.92 | 0.41% | 56,957 |
| Jul 21, 2025 | 22.08 | 22.16 | 21.63 | 22.03 | 21.83 | -0.14% | 42,209 |
| Jul 18, 2025 | 22.48 | 22.48 | 22.01 | 22.06 | 21.86 | -1.21% | 50,102 |