Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
30.82
+0.41 (1.35%)
At close: Jun 26, 2026, 4:00 PM EDT
30.82
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202630.0330.8829.8630.8230.821.35%1,276,727
Jun 25, 202630.6130.9530.4730.6330.410.07%267,911
Jun 24, 202630.5030.8530.0230.6130.390.76%393,955
Jun 23, 202629.8230.4129.7330.3830.162.08%311,046
Jun 22, 202629.7330.1929.6829.7629.550.27%269,532
Jun 18, 202630.0130.2329.4629.6829.470.03%447,588
Jun 17, 202629.9130.2729.4129.6729.46-1.17%257,837
Jun 16, 202630.1430.3229.8930.0229.800.37%137,269
Jun 15, 202630.4130.4929.8529.9129.70-1.29%118,526
Jun 12, 202629.9930.4529.6730.3030.081.44%122,004
Jun 11, 202629.8730.0929.5229.8729.660.64%141,650
Jun 10, 202629.4629.8529.3529.6829.471.30%156,645
Jun 9, 202629.2229.6129.1629.3029.090.69%126,735
Jun 8, 202629.0929.2628.8629.1028.890.52%139,047
Jun 5, 202628.7029.3328.5228.9528.740.84%199,045
Jun 4, 202628.3828.9127.9528.7128.502.24%297,180
Jun 3, 202628.7028.7028.0628.0827.88-2.90%180,025
Jun 2, 202628.4029.1128.4028.9228.711.58%318,206
Jun 1, 202628.6728.6727.9628.4728.27-0.38%130,165
May 29, 202628.8729.0028.5228.5828.37-1.11%243,251
May 28, 202628.7228.9827.9928.9028.690.66%182,227
May 27, 202628.6529.0028.5828.7128.50-0.45%123,146
May 26, 202628.3628.8828.3028.8428.632.82%140,794
May 22, 202628.3028.4027.8528.0527.85-0.57%124,974
May 21, 202627.9728.2427.6128.2128.010.36%228,163
May 20, 202627.1828.2027.1828.1127.913.08%267,553
May 19, 202626.9827.2826.7627.2727.070.78%137,103
May 18, 202626.5927.0726.5927.0626.871.92%81,424
May 15, 202626.7226.7226.3126.5526.36-0.86%143,213
May 14, 202626.7727.0026.6826.7826.590.64%70,741
May 13, 202626.6826.9626.2626.6126.42-1.22%118,294
May 12, 202627.1027.1726.4926.9426.75-0.44%170,328
May 11, 202626.8427.1626.5127.0626.870.74%192,893
May 8, 202627.0527.0526.6926.8626.67-0.19%240,544
May 7, 202627.0427.1026.6726.9126.72-0.30%250,294
May 6, 202627.1727.2526.6426.9926.80-0.41%265,934
May 5, 202626.7127.2526.5227.1026.911.92%188,095
May 4, 202626.7527.1025.4626.5926.40-1.34%130,564
May 1, 202627.1027.6026.7626.9526.760.04%205,128
Apr 30, 202625.8427.3525.8426.9426.754.62%294,792
Apr 29, 202625.8426.0825.4525.7525.57-1.08%153,861
Apr 28, 202625.9726.3025.6626.0325.840.35%134,573
Apr 27, 202625.4025.9825.4025.9425.751.85%98,467
Apr 24, 202625.3625.6024.8425.4725.29-0.08%164,263
Apr 23, 202625.4925.6725.3125.4925.31-0.08%94,662
Apr 22, 202625.3325.6525.2825.5125.330.71%81,217
Apr 21, 202625.5425.6125.3125.3325.15-0.82%112,236
Apr 20, 202625.6025.8625.4525.5425.36-0.31%101,494
Apr 17, 202625.3626.0825.1725.6225.442.23%171,525
Apr 16, 202625.1625.2924.9825.0624.88-0.79%141,815
Apr 15, 202625.1425.2924.9925.2625.080.24%109,853
Apr 14, 202625.0025.2424.9025.2025.020.72%104,532
Apr 13, 202625.4025.4024.8125.0224.84-1.88%175,412
Apr 10, 202625.3325.5024.9125.5025.320.71%208,904
Apr 9, 202624.6225.3924.6025.3225.142.06%143,905
Apr 8, 202624.8525.0024.5424.8124.631.85%142,701
Apr 7, 202623.9924.3723.8824.3624.191.16%161,759
Apr 6, 202623.6824.2023.6424.0823.911.01%155,853
Apr 2, 202623.2723.8423.2223.8423.670.97%144,781
Apr 1, 202623.8324.1023.5823.6123.44-0.42%148,884
Mar 31, 202624.2324.2323.4723.7123.54-0.84%279,443
Mar 30, 202623.6224.0023.5623.9123.741.44%143,846
Mar 27, 202623.8723.8723.4623.5723.40-1.59%80,552
Mar 26, 202624.0424.4223.8724.1623.78-0.12%184,115
Mar 25, 202624.3824.3824.0424.1923.810.42%133,079
Mar 24, 202623.7524.4423.7424.0923.710.33%113,730
Mar 23, 202623.9224.2623.5224.0123.632.74%146,992
Mar 20, 202623.5023.6123.2123.3723.00-0.26%289,611
Mar 19, 202623.0123.6623.0123.4323.060.82%124,153
Mar 18, 202623.2723.4322.9823.2422.87-0.94%130,482
Mar 17, 202623.7523.9923.3923.4623.09-0.89%137,882
Mar 16, 202623.8624.0223.6223.6723.300.47%93,790
Mar 13, 202623.5523.7623.2023.5623.190.60%119,730
Mar 12, 202623.2423.5323.0123.4223.05-1.10%123,503
Mar 11, 202623.5824.1123.4723.6823.31-0.71%84,979
Mar 10, 202623.5324.2723.5223.8523.470.76%80,606
Mar 9, 202623.5123.8923.0323.6723.30-0.88%132,099
Mar 6, 202623.7024.3523.4323.8823.50-1.32%146,337
Mar 5, 202624.5124.5323.9724.2023.82-2.58%118,637
Mar 4, 202624.6125.0124.5124.8424.451.85%123,376
Mar 3, 202623.7324.5323.6324.3924.000.08%119,637
Mar 2, 202623.6124.4623.3924.3723.982.22%102,840
Feb 27, 202624.4424.6323.5923.8423.46-4.26%157,831
Feb 26, 202624.8125.2024.5824.9024.510.24%110,497
Feb 25, 202624.4924.8624.3324.8424.452.48%69,587
Feb 24, 202624.4724.5724.2124.2423.86-0.92%70,195
Feb 23, 202625.4525.4524.1924.4724.08-3.87%155,057
Feb 20, 202625.1525.5425.1025.4525.051.03%113,338
Feb 19, 202624.8225.2624.6825.1924.790.72%117,070
Feb 18, 202625.4025.7324.9025.0124.61-1.88%117,271
Feb 17, 202625.2925.9025.1825.4925.090.95%117,996
Feb 13, 202625.0825.3024.6725.2524.850.36%101,279
Feb 12, 202625.2825.2824.6525.1624.760.60%116,849
Feb 11, 202625.4725.4924.9225.0124.61-1.15%98,513
Feb 10, 202625.5025.6425.2025.3024.90-1.13%121,397
Feb 9, 202625.7426.0025.3725.5925.19-0.51%152,286
Feb 6, 202625.7025.9225.4825.7225.311.10%176,708
Feb 5, 202625.9526.0025.3825.4425.04-2.30%191,990
Feb 4, 202625.6626.3225.6626.0425.631.76%160,218
Feb 3, 202625.0925.6824.9125.5925.192.11%206,562