Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
21.93
-0.33 (-1.48%)
At close: Jun 27, 2025, 4:00 PM
21.93
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.1022.1022.0522.10--0.74%434
Jun 26, 202522.0722.2721.9322.2622.261.92%43,820
Jun 25, 202521.9222.0821.7721.8421.84-0.64%39,248
Jun 24, 202521.7122.1021.3821.9821.981.57%54,282
Jun 23, 202520.9921.6420.8321.6421.642.56%63,477
Jun 20, 202521.2421.2420.9621.1021.100.19%114,598
Jun 18, 202520.9721.2420.9621.0621.060.67%48,945
Jun 17, 202520.8621.1120.8620.9220.92-0.62%63,388
Jun 16, 202521.1021.2520.8521.0521.050.48%96,627
Jun 13, 202521.2321.5420.9020.9520.95-2.87%69,697
Jun 12, 202521.4621.5821.3621.5721.57-0.23%53,528
Jun 11, 202521.8221.8821.5621.6221.62-0.64%66,220
Jun 10, 202521.7921.8721.3521.7621.761.16%74,648
Jun 9, 202521.5121.6421.4221.5121.510.75%56,344
Jun 6, 202521.2021.4621.1521.3521.351.38%53,094
Jun 5, 202521.0321.1120.8021.0621.060.62%71,476
Jun 4, 202521.1821.2020.7420.9320.93-0.76%65,278
Jun 3, 202520.7921.1620.7921.0921.091.05%43,318
Jun 2, 202520.9321.2420.6820.8720.87-0.67%56,361
May 30, 202521.0521.2220.8821.0121.01-0.33%86,526
May 29, 202521.0021.1120.8321.0821.080.52%35,260
May 28, 202521.2521.7520.9720.9720.97-0.57%56,303
May 27, 202521.0721.2320.8321.0921.091.54%53,591
May 23, 202520.8020.9020.5520.7720.77-0.95%50,991
May 22, 202521.0821.4620.7520.9720.97-1.27%71,493
May 21, 202521.6521.9121.2221.2421.24-3.15%89,149
May 20, 202522.0222.2021.6421.9321.93-0.86%82,251
May 19, 202521.8222.2521.5622.1222.120.55%71,095
May 16, 202522.1722.1721.9222.0022.00-1.12%90,849
May 15, 202522.2022.5321.7022.2522.250.41%82,630
May 14, 202522.2322.5021.8222.1622.16-0.72%79,854
May 13, 202522.0822.4421.5022.3222.321.36%81,499
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