Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
26.03
+0.09 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
26.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9726.3025.6625.98-0.15%67,586
Apr 27, 202625.4025.9825.4025.9425.941.85%98,465
Apr 24, 202625.3625.6024.8425.4725.47-0.08%164,263
Apr 23, 202625.4925.6725.3125.4925.49-0.08%94,662
Apr 22, 202625.3325.6525.2825.5125.510.71%81,217
Apr 21, 202625.5425.6125.3125.3325.33-0.82%111,309
Apr 20, 202625.6025.8625.4525.5425.54-0.31%99,566
Apr 17, 202625.3626.0825.1725.6225.622.23%169,045
Apr 16, 202625.1625.2924.9825.0625.06-0.79%141,810
Apr 15, 202625.1425.2924.9925.2625.260.24%109,672
Apr 14, 202625.0025.2424.9025.2025.200.72%104,332
Apr 13, 202625.4025.4024.8125.0225.02-1.88%175,312
Apr 10, 202625.3325.5024.9125.5025.500.71%208,904
Apr 9, 202624.6225.3924.6025.3225.322.06%143,805
Apr 8, 202624.8525.0024.5424.8124.811.85%142,601
Apr 7, 202623.9924.3723.8824.3624.361.16%161,519
Apr 6, 202623.6824.2023.6424.0824.081.01%155,653
Apr 2, 202623.2723.8423.2223.8423.840.97%144,681
Apr 1, 202623.8324.1023.5823.6123.61-0.42%148,884
Mar 31, 202624.2324.2323.4723.7123.71-0.84%279,443
Mar 30, 202623.6224.0023.5623.9123.911.44%143,846
Mar 27, 202623.8723.8723.4623.5723.57-2.44%80,552
Mar 26, 202624.0424.4223.8724.1623.95-0.12%184,115
Mar 25, 202624.3824.3824.0424.1923.980.42%133,079
Mar 24, 202623.7524.4423.7424.0923.880.33%113,730
Mar 23, 202623.9224.2623.5224.0123.802.74%146,992
Mar 20, 202623.5023.6123.2123.3723.17-0.26%289,611
Mar 19, 202623.0123.6623.0123.4323.230.82%124,153
Mar 18, 202623.2723.4322.9823.2423.04-0.94%130,482
Mar 17, 202623.7523.9923.3923.4623.26-0.89%137,882
Mar 16, 202623.8624.0223.6223.6723.460.47%93,790
Mar 13, 202623.5523.7623.2023.5623.360.60%119,730
Mar 12, 202623.2423.5323.0123.4223.22-1.10%123,503
Mar 11, 202623.5824.1123.4723.6823.47-0.71%84,979
Mar 10, 202623.5324.2723.5223.8523.640.76%80,606
Mar 9, 202623.5123.8923.0323.6723.46-0.88%132,099
Mar 6, 202623.7024.3523.4323.8823.67-1.32%146,337
Mar 5, 202624.5124.5323.9724.2023.99-2.58%118,637
Mar 4, 202624.6125.0124.5124.8424.621.85%123,376
Mar 3, 202623.7324.5323.6324.3924.180.08%119,637
Mar 2, 202623.6124.4623.3924.3724.162.22%102,840
Feb 27, 202624.4424.6323.5923.8423.63-4.26%157,831
Feb 26, 202624.8125.2024.5824.9024.680.24%110,497
Feb 25, 202624.4924.8624.3324.8424.622.48%69,587
Feb 24, 202624.4724.5724.2124.2424.03-0.92%70,195
Feb 23, 202625.4525.4524.1924.4724.25-3.87%155,057
Feb 20, 202625.1525.5425.1025.4525.231.03%113,338
Feb 19, 202624.8225.2624.6825.1924.970.72%117,070
Feb 18, 202625.4025.7324.9025.0124.79-1.88%117,271
Feb 17, 202625.2925.9025.1825.4925.270.95%117,996
Feb 13, 202625.0825.3024.6725.2525.030.36%101,279
Feb 12, 202625.2825.2824.6525.1624.940.60%116,849
Feb 11, 202625.4725.4924.9225.0124.79-1.15%98,513
Feb 10, 202625.5025.6425.2025.3025.08-1.13%121,397
Feb 9, 202625.7426.0025.3725.5925.37-0.51%152,286
Feb 6, 202625.7025.9225.4825.7225.501.10%176,708
Feb 5, 202625.9526.0025.3825.4425.22-2.30%191,990
Feb 4, 202625.6626.3225.6626.0425.811.76%160,218
Feb 3, 202625.0925.6824.9125.5925.372.11%206,562
Feb 2, 202624.6725.4524.3425.0624.841.79%172,290
Jan 30, 202624.0624.6524.0624.6224.411.07%185,085
Jan 29, 202624.0324.9623.7924.3624.152.35%257,185
Jan 28, 202623.8624.3723.7323.8023.59-0.71%190,391
Jan 27, 202623.6724.0723.4523.9723.760.97%153,596
Jan 26, 202623.6224.1123.2523.7423.530.34%145,535
Jan 23, 202624.6524.7623.5523.6623.45-4.60%84,747
Jan 22, 202624.6325.0024.6024.8024.581.22%143,614
Jan 21, 202623.4624.5023.4624.5024.294.70%109,178
Jan 20, 202623.6323.9923.2023.4023.20-2.26%186,973
Jan 16, 202624.2124.4323.8623.9423.73-0.87%121,511
Jan 15, 202623.9624.3323.8324.1523.940.71%193,502
Jan 14, 202623.5723.9823.4923.9823.771.57%101,206
Jan 13, 202623.6424.2523.2223.6123.40-0.04%114,420
Jan 12, 202624.1524.3623.5523.6223.41-2.19%177,492
Jan 9, 202623.9824.4223.9024.1523.941.43%117,193
Jan 8, 202623.1924.1523.1923.8123.602.59%196,243
Jan 7, 202622.8023.2222.7223.2123.01-0.68%135,669
Jan 6, 202623.2123.7223.2123.3723.170.04%116,442
Jan 5, 202623.0523.9022.9523.3623.164.05%227,243
Jan 2, 202622.5522.5922.0622.4522.25-0.31%135,158
Dec 31, 202522.2922.5822.0522.5222.320.90%136,053
Dec 30, 202521.5322.4021.5322.3222.132.86%195,724
Dec 29, 202521.7521.8421.6321.7021.51-0.28%65,782
Dec 26, 202521.8821.9221.6621.7621.57-1.45%36,713
Dec 24, 202522.0222.2321.9122.0821.68-0.09%41,756
Dec 23, 202522.2222.3522.0622.1021.70-1.21%70,912
Dec 22, 202522.5822.8522.2722.3721.96-1.28%76,961
Dec 19, 202523.0623.3622.4022.6622.25-1.90%188,599
Dec 18, 202523.3223.4123.0223.1022.68-0.39%124,707
Dec 17, 202523.4423.6623.1023.1922.77-1.15%125,525
Dec 16, 202523.4923.5923.2923.4623.03-0.13%68,507
Dec 15, 202523.6223.8323.2623.4923.060.04%132,229
Dec 12, 202523.6923.6923.2523.4823.05-0.38%103,925
Dec 11, 202523.3023.6323.0323.5723.140.86%103,551
Dec 10, 202522.4923.4822.4823.3722.953.96%124,307
Dec 9, 202522.0122.4821.9322.4822.071.77%92,367
Dec 8, 202522.3922.3922.0122.0921.69-0.54%121,905
Dec 5, 202522.2322.2722.0222.2121.81-0.31%54,329
Dec 4, 202522.0722.2921.9222.2821.880.68%57,278
Dec 3, 202521.8222.2421.4822.1321.731.98%95,869