Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
25.18
+0.02 (0.08%)
At close: Feb 13, 2026, 4:00 PM EST
25.25
+0.07 (0.28%)
After-hours: Feb 13, 2026, 4:10 PM EST

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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