Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
23.84
-1.06 (-4.26%)
Feb 27, 2026, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.4424.6323.5923.8423.84-4.26%157,831
Feb 26, 202624.8125.2024.5824.9024.900.24%110,205
Feb 25, 202624.4924.8624.3324.8424.842.48%69,587
Feb 24, 202624.4724.5724.2124.2424.24-0.92%69,995
Feb 23, 202625.4525.4524.1924.4724.47-3.87%155,049
Feb 20, 202625.1525.5425.1025.4525.451.03%113,185
Feb 19, 202624.8225.2624.6825.1925.190.72%116,970
Feb 18, 202625.4025.7324.9025.0125.01-1.88%117,171
Feb 17, 202625.2925.9025.1825.4925.490.95%117,891
Feb 13, 202625.0825.3024.6725.2525.250.36%101,279
Feb 12, 202625.2825.2824.6525.1625.160.60%116,749
Feb 11, 202625.4725.4924.9225.0125.01-1.15%98,310
Feb 10, 202625.5025.6425.2025.3025.30-1.13%121,214
Feb 9, 202625.7426.0025.3725.5925.59-0.51%152,041
Feb 6, 202625.7025.9225.4825.7225.721.10%176,708
Feb 5, 202625.9526.0025.3825.4425.44-2.30%191,965
Feb 4, 202625.6626.3225.6626.0426.041.76%160,118
Feb 3, 202625.0925.6824.9125.5925.592.11%206,562
Feb 2, 202624.6725.4524.3425.0625.061.79%172,242
Jan 30, 202624.0624.6524.0624.6224.621.07%185,085
Jan 29, 202624.0324.9623.7924.3624.362.35%257,175
Jan 28, 202623.8624.3723.7323.8023.80-0.71%190,127
Jan 27, 202623.6724.0723.4523.9723.970.97%153,580
Jan 26, 202623.6224.1123.2523.7423.740.34%145,435
Jan 23, 202624.6524.7623.5523.6623.66-4.60%84,565
Jan 22, 202624.6325.0024.6024.8024.801.22%143,494
Jan 21, 202623.4624.5023.4624.5024.504.70%109,077
Jan 20, 202623.6323.9923.2023.4023.40-2.26%186,951
Jan 16, 202624.2124.4323.8623.9423.94-0.87%121,450
Jan 15, 202623.9624.3323.8324.1524.150.71%193,502
Jan 14, 202623.5723.9823.4923.9823.981.57%101,206
Jan 13, 202623.6424.2523.2223.6123.61-0.04%114,420
Jan 12, 202624.1524.3623.5523.6223.62-2.19%177,492
Jan 9, 202623.9824.4223.9024.1524.151.43%117,182
Jan 8, 202623.1924.1523.1923.8123.812.59%196,232
Jan 7, 202622.8023.2222.7223.2123.21-0.68%135,668
Jan 6, 202623.2123.7223.2123.3723.370.04%116,442
Jan 5, 202623.0523.9022.9523.3623.364.05%227,043
Jan 2, 202622.5522.5922.0622.4522.45-0.31%135,158
Dec 31, 202522.2922.5822.0522.5222.520.90%136,053
Dec 30, 202521.5322.4021.5322.3222.322.86%195,724
Dec 29, 202521.7521.8421.6321.7021.70-0.28%65,770
Dec 26, 202521.8821.9221.6621.7621.76-1.45%36,713
Dec 24, 202522.0222.2321.9122.0821.87-0.09%41,756
Dec 23, 202522.2222.3522.0622.1021.89-1.21%70,912
Dec 22, 202522.5822.8522.2722.3722.16-1.28%76,961
Dec 19, 202523.0623.3622.4022.6622.44-1.90%188,599
Dec 18, 202523.3223.4123.0223.1022.88-0.39%124,707
Dec 17, 202523.4423.6623.1023.1922.97-1.15%125,525
Dec 16, 202523.4923.5923.2923.4623.24-0.13%68,507
Dec 15, 202523.6223.8323.2623.4923.270.04%132,229
Dec 12, 202523.6923.6923.2523.4823.26-0.38%103,925
Dec 11, 202523.3023.6323.0323.5723.350.86%103,551
Dec 10, 202522.4923.4822.4823.3723.153.96%124,307
Dec 9, 202522.0122.4821.9322.4822.271.77%92,367
Dec 8, 202522.3922.3922.0122.0921.88-0.54%121,905
Dec 5, 202522.2322.2722.0222.2122.00-0.31%54,329
Dec 4, 202522.0722.2921.9222.2822.070.68%57,278
Dec 3, 202521.8222.2421.4822.1321.921.98%95,869
Dec 2, 202521.9021.9621.6321.7021.49-0.37%47,656
Dec 1, 202521.4221.8721.4221.7821.571.11%56,808
Nov 28, 202521.6821.6821.4721.5421.34-0.92%32,463
Nov 26, 202521.7621.8921.5721.7421.53-0.82%53,952
Nov 25, 202521.5321.9821.3521.9221.712.38%45,695
Nov 24, 202521.6121.7621.3321.4121.21-1.47%59,274
Nov 21, 202521.1321.8621.1021.7321.522.94%93,818
Nov 20, 202521.2521.6121.0221.1120.91-71,822
Nov 19, 202520.9821.2920.9721.1120.910.24%52,641
Nov 18, 202521.3121.3120.9321.0620.86-0.52%100,205
Nov 17, 202521.4321.6321.1621.1720.97-2.53%108,705
Nov 14, 202521.2521.7421.2521.7221.510.84%51,512
Nov 13, 202521.5221.7821.3121.5421.340.09%102,887
Nov 12, 202521.7321.9121.4321.5221.32-1.42%104,232
Nov 11, 202521.4121.8621.2521.8321.622.30%56,936
Nov 10, 202521.3121.4020.9321.3421.141.57%45,811
Nov 7, 202521.0521.1020.7621.0120.81-0.19%78,328
Nov 6, 202521.1421.3820.8721.0520.85-1.13%36,080
Nov 5, 202521.1821.3421.0921.2921.091.72%41,579
Nov 4, 202520.8721.2420.8720.9320.73-0.90%62,095
Nov 3, 202521.1221.2420.7521.1220.92-54,353
Oct 31, 202521.3121.6320.3121.1220.92-0.42%126,293
Oct 30, 202521.1521.3520.7521.2121.011.14%87,728
Oct 29, 202521.2821.5320.7720.9720.77-2.06%85,309
Oct 28, 202521.4021.4821.2021.4121.21-0.42%35,964
Oct 27, 202521.8821.8821.4321.5021.30-0.88%45,827
Oct 24, 202521.4021.7121.4021.6921.482.55%39,654
Oct 23, 202521.5521.5721.1321.1520.95-2.26%72,270
Oct 22, 202521.5121.8221.5121.6421.430.46%39,217
Oct 21, 202521.5421.6521.4521.5421.34-31,004
Oct 20, 202521.1221.6821.0721.5421.342.62%53,680
Oct 17, 202520.9021.1620.8220.9920.790.43%80,441
Oct 16, 202521.5721.7520.6620.9020.70-3.60%83,823
Oct 15, 202522.0022.0021.4421.6821.47-1.28%75,144
Oct 14, 202521.0622.0021.0621.9621.752.95%130,447
Oct 13, 202521.0321.3620.7521.3321.132.50%73,246
Oct 10, 202521.5521.7920.7920.8120.61-3.43%92,682
Oct 9, 202521.6221.6221.3121.5521.35-0.23%44,665
Oct 8, 202521.8621.8621.5321.6021.39-0.55%59,526
Oct 7, 202521.8722.0121.7021.7221.51-0.82%84,179
Oct 6, 202522.1922.2421.8621.9021.69-0.54%80,625