Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
22.19
-0.09 (-0.40%)
At close: Dec 5, 2025, 4:00 PM EST
22.21
+0.02 (0.09%)
After-hours: Dec 5, 2025, 5:01 PM EST

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2322.2722.0222.2122.21-0.31%54,312
Dec 4, 202522.0722.2921.9222.2822.280.68%57,278
Dec 3, 202521.8222.2421.4822.1322.131.98%95,869
Dec 2, 202521.9021.9621.6321.7021.70-0.37%47,656
Dec 1, 202521.4221.8721.4221.7821.781.11%56,808
Nov 28, 202521.6821.6821.4721.5421.54-0.92%32,461
Nov 26, 202521.7621.8921.5721.7421.74-0.82%53,952
Nov 25, 202521.5321.9821.3521.9221.922.38%45,695
Nov 24, 202521.6121.7621.3321.4121.41-1.47%59,274
Nov 21, 202521.1321.8621.1021.7321.732.94%93,818
Nov 20, 202521.2521.6121.0221.1121.11-71,822
Nov 19, 202520.9821.2920.9721.1121.110.24%52,641
Nov 18, 202521.3121.3120.9321.0621.06-0.52%100,205
Nov 17, 202521.4321.6321.1621.1721.17-2.53%108,705
Nov 14, 202521.2521.7421.2521.7221.720.84%51,512
Nov 13, 202521.5221.7821.3121.5421.540.09%102,887
Nov 12, 202521.7321.9121.4321.5221.52-1.42%104,232
Nov 11, 202521.4121.8621.2521.8321.832.30%56,936
Nov 10, 202521.3121.4020.9321.3421.341.57%45,811
Nov 7, 202521.0521.1020.7621.0121.01-0.19%78,328
Nov 6, 202521.1421.3820.8721.0521.05-1.13%36,080
Nov 5, 202521.1821.3421.0921.2921.291.72%41,579
Nov 4, 202520.8721.2420.8720.9320.93-0.90%62,095
Nov 3, 202521.1221.2420.7521.1221.12-54,353
Oct 31, 202521.3121.6320.3121.1221.12-0.42%126,293
Oct 30, 202521.1521.3520.7521.2121.211.14%87,728
Oct 29, 202521.2821.5320.7720.9720.97-2.06%85,309
Oct 28, 202521.4021.4821.2021.4121.41-0.42%35,964
Oct 27, 202521.8821.8821.4321.5021.50-0.88%45,827
Oct 24, 202521.4021.7121.4021.6921.692.55%39,654
Oct 23, 202521.5521.5721.1321.1521.15-2.26%72,270
Oct 22, 202521.5121.8221.5121.6421.640.46%39,217
Oct 21, 202521.5421.6521.4521.5421.54-31,004
Oct 20, 202521.1221.6821.0721.5421.542.62%53,680
Oct 17, 202520.9021.1620.8220.9920.990.43%80,441
Oct 16, 202521.5721.7520.6620.9020.90-3.60%83,823
Oct 15, 202522.0022.0021.4421.6821.68-1.28%75,144
Oct 14, 202521.0622.0021.0621.9621.962.95%130,447
Oct 13, 202521.0321.3620.7521.3321.332.50%73,246
Oct 10, 202521.5521.7920.7920.8120.81-3.43%92,682
Oct 9, 202521.6221.6221.3121.5521.55-0.23%44,665
Oct 8, 202521.8621.8621.5321.6021.60-0.55%59,526
Oct 7, 202521.8722.0121.7021.7221.72-0.82%84,179
Oct 6, 202522.1922.2421.8621.9021.90-0.54%80,625
Oct 3, 202521.6622.1621.6622.0222.020.96%79,612
Oct 2, 202521.7621.8821.5621.8121.81-0.14%74,891
Oct 1, 202521.9221.9721.7321.8421.84-1.36%116,958
Sep 30, 202521.9922.1621.7622.1422.140.41%102,759
Sep 29, 202522.6222.6222.0422.0522.05-2.52%57,990
Sep 26, 202522.6422.8722.5122.6222.62-0.57%61,508
Sep 25, 202522.8023.8222.6922.7522.54-0.74%75,548
Sep 24, 202523.0123.2622.8022.9222.71-0.17%113,915
Sep 23, 202522.9623.3222.8822.9622.75-85,570
Sep 22, 202523.0023.1422.8322.9622.75-0.73%92,168
Sep 19, 202523.5023.5023.0923.1322.92-1.24%290,301
Sep 18, 202522.8523.4422.8523.4223.202.95%97,233
Sep 17, 202522.4823.1822.4822.7522.541.20%92,959
Sep 16, 202522.4722.6322.1722.4822.27-0.31%72,994
Sep 15, 202522.6922.8922.5122.5522.34-0.70%46,508
Sep 12, 202522.7722.8222.5122.7122.50-0.44%60,736
Sep 11, 202522.7022.8522.6922.8122.600.93%58,874
Sep 10, 202522.6322.7822.5122.6022.39-0.15%55,003
Sep 9, 202522.5722.8622.4322.6422.43-0.02%70,938
Sep 8, 202522.6722.8622.2222.6422.430.27%81,346
Sep 5, 202522.8723.0122.3422.5822.37-0.96%55,968
Sep 4, 202522.5822.9322.5222.8022.591.65%46,732
Sep 3, 202522.5022.6422.1622.4322.22-0.97%48,554
Sep 2, 202522.0322.6522.0322.6522.441.71%67,204
Aug 29, 202522.4022.4822.1622.2722.06-0.04%49,773
Aug 28, 202522.5022.5022.0922.2822.07-0.85%83,087
Aug 27, 202522.3822.6222.3522.4722.260.09%40,652
Aug 26, 202522.0622.4822.0022.4522.240.99%42,501
Aug 25, 202522.3622.5022.2322.2322.02-1.11%48,551
Aug 22, 202521.5022.4921.5022.4822.274.85%176,532
Aug 21, 202521.5021.6221.3621.4421.24-0.74%51,710
Aug 20, 202521.5921.8521.0821.6021.400.47%70,094
Aug 19, 202521.6021.9421.4821.5021.30-0.28%50,229
Aug 18, 202521.5521.8221.4221.5621.36-0.19%51,475
Aug 15, 202522.1722.1721.4621.6021.40-1.86%216,807
Aug 14, 202521.6322.0321.5022.0121.810.23%114,079
Aug 13, 202521.7022.1921.6921.9621.762.09%116,588
Aug 12, 202520.9221.6720.8221.5121.313.81%130,216
Aug 11, 202520.7420.8820.5020.7220.53-0.10%53,693
Aug 8, 202520.6120.8520.3420.7420.551.22%80,656
Aug 7, 202520.8820.8820.3320.4920.30-1.63%58,057
Aug 6, 202520.9321.1020.7220.8320.64-0.71%75,155
Aug 5, 202521.0421.4320.5120.9820.790.05%91,514
Aug 4, 202520.4420.9920.2620.9720.782.59%132,226
Aug 1, 202521.0021.0720.3620.4420.25-3.31%99,109
Jul 31, 202521.4121.6521.0221.1420.94-2.54%99,701
Jul 30, 202522.4622.4621.5721.6921.49-3.56%83,565
Jul 29, 202524.0024.0022.4522.4922.28-2.51%110,035
Jul 28, 202522.9024.3322.8023.0722.866.22%191,660
Jul 25, 202521.6522.1121.3521.7221.520.37%72,735
Jul 24, 202522.0922.0921.6221.6421.44-2.79%38,581
Jul 23, 202522.2522.2721.9322.2622.050.63%46,468
Jul 22, 202522.0322.2621.9022.1221.920.41%56,957
Jul 21, 202522.0822.1621.6322.0321.83-0.14%42,209
Jul 18, 202522.4822.4822.0122.0621.86-1.21%50,102
Jul 17, 202522.0822.3521.8822.3322.120.81%75,908