Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
19.62
+0.24 (1.24%)
Jan 17, 2025, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.5719.8419.3819.6219.621.24%234,773
Jan 16, 202519.5219.8219.2919.3819.38-0.56%127,806
Jan 15, 202519.7819.8019.4419.4919.491.09%125,709
Jan 14, 202519.0619.4518.8819.2819.283.10%89,848
Jan 13, 202518.3018.7018.2518.7018.701.08%59,460
Jan 10, 202518.5918.6117.9918.5018.50-2.43%138,550
Jan 8, 202518.7819.0918.7018.9618.960.05%47,570
Jan 7, 202519.0619.0618.7418.9518.95-0.26%74,873
Jan 6, 202519.2319.3319.0019.0019.00-1.20%65,477
Jan 3, 202519.1619.3019.0019.2319.230.47%84,369
Jan 2, 202519.3119.6619.0519.1419.14-0.52%92,883
Dec 31, 202419.1519.4218.9819.2419.241.10%101,889
Dec 30, 202419.1019.2018.8919.0319.03-0.99%29,505
Dec 27, 202419.4419.4619.0219.2219.22-2.78%66,334
Dec 26, 202419.5419.7918.5819.7719.570.36%93,853
Dec 24, 202419.7819.9019.3819.7019.50-0.40%36,318
Dec 23, 202419.8820.0219.7519.7819.58-1.05%49,342
Dec 20, 202419.4420.2119.4119.9919.780.86%294,216
Dec 19, 202420.3920.8719.4119.8219.62-2.00%161,325
Dec 18, 202421.5921.7120.1320.2320.02-5.62%93,117
Dec 17, 202422.0122.0121.4221.4321.21-2.24%77,680
Dec 16, 202421.9522.1121.7421.9221.69-0.54%83,738
Dec 13, 202421.7822.0721.6522.0421.810.92%67,554
Dec 12, 202421.9421.9821.6521.8421.62-0.82%50,068
Dec 11, 202422.3822.3821.9022.0221.79-0.23%287,049
Dec 10, 202421.7422.1521.7022.0721.841.56%72,654
Dec 9, 202421.8522.1021.7121.7321.51-0.82%38,048
Dec 6, 202421.9521.9521.7021.9121.680.18%32,134
Dec 5, 202421.9922.1121.8021.8721.650.18%35,600
Dec 4, 202421.7222.1021.7221.8321.610.14%57,648
Dec 3, 202422.1322.1321.8021.8021.58-1.89%49,343
Dec 2, 202422.1522.7621.7922.2221.990.82%49,621
Nov 29, 202421.9622.0621.8022.0421.810.69%33,853
Nov 27, 202422.1422.3321.7221.8921.67-0.41%79,679
Nov 26, 202422.0122.2021.7421.9821.75-0.72%132,125
Nov 25, 202422.3922.7622.1222.1421.910.14%58,474
Nov 22, 202422.0922.2621.8922.1121.881.01%44,452
Nov 21, 202421.5422.0021.4621.8921.671.81%70,913
Nov 20, 202421.6321.7121.3621.5021.28-0.92%64,283
Nov 19, 202421.6321.7621.5621.7021.48-0.55%35,356
Nov 18, 202422.0522.2221.8221.8221.60-1.22%44,241
Nov 15, 202422.3022.4521.7922.0921.86-0.27%113,962
Nov 14, 202422.8622.8622.1122.1521.92-2.16%49,542
Nov 13, 202423.4423.4421.1022.6422.41-2.37%101,023
Nov 12, 202422.9323.3622.9123.1922.950.09%90,930
Nov 11, 202422.8323.4222.8323.1722.932.16%77,663
Nov 8, 202422.3622.7622.2322.6822.452.02%62,316
Nov 7, 202422.3422.8022.0822.2322.00-0.45%84,368
Nov 6, 202422.3423.2322.2022.3322.106.79%236,433
Nov 5, 202420.3120.9720.2120.9120.704.13%75,925
Nov 4, 202420.0120.4719.9020.0819.87-0.20%54,872
Nov 1, 202420.3220.5620.0120.1219.91-0.54%79,691
Oct 31, 202420.2420.6220.1020.2320.02-0.83%83,516
Oct 30, 202421.9421.9520.1620.4020.19-13.85%131,903
Oct 29, 202423.6823.9323.6123.6823.44-0.88%50,132
Oct 28, 202423.3323.9623.3323.8923.642.89%72,455
Oct 25, 202423.7223.7223.2223.2222.98-1.48%54,298
Oct 24, 202423.5723.8423.4523.5723.33-0.34%48,969
Oct 23, 202423.4523.8123.4523.6523.410.68%51,347
Oct 22, 202423.2523.5523.0823.4923.250.60%40,320
Oct 21, 202424.2424.2423.3323.3523.11-3.35%79,399
Oct 18, 202424.4024.4124.1224.1623.91-0.82%84,568
Oct 17, 202424.1924.3923.9424.3624.110.87%52,656
Oct 16, 202424.0024.2923.7324.1523.901.77%95,598
Oct 15, 202423.6724.3023.5123.7323.490.85%117,725
Oct 14, 202423.3023.6623.2123.5323.291.29%84,618
Oct 11, 202422.9023.3922.7823.2322.992.33%155,866
Oct 10, 202422.2623.2922.1422.7022.471.89%276,476
Oct 9, 202422.9123.6822.2522.2822.05-2.71%1,002,825
Oct 8, 202422.9523.5022.7522.9022.660.48%159,500
Oct 7, 202422.6722.8422.4522.7922.560.44%51,377
Oct 4, 202422.4122.8522.2222.6922.462.67%59,575
Oct 3, 202421.9822.2921.9222.1021.870.18%32,212
Oct 2, 202421.9222.1621.8422.0621.830.46%42,770
Oct 1, 202422.2122.5321.8921.9621.73-4.02%63,801
Sep 30, 202422.3822.8822.0722.8822.642.55%71,141
Sep 27, 202422.2022.5321.9722.3122.081.73%70,220
Sep 26, 202422.0522.1721.7421.9321.700.50%28,132
Sep 25, 202421.8521.9621.6821.8221.60-0.05%32,331
Sep 24, 202421.6322.0121.6321.8321.610.09%22,979
Sep 23, 202422.0622.0621.7921.8121.59-1.13%28,401
Sep 20, 202422.5622.5622.0422.0621.83-3.37%122,831
Sep 19, 202422.7122.9022.4222.8322.601.74%33,763
Sep 18, 202421.9522.8521.9022.4422.212.28%57,764
Sep 17, 202422.1322.4421.9021.9421.711.72%50,201
Sep 16, 202421.6621.6621.3021.5721.350.23%42,484
Sep 13, 202421.2721.6421.1821.5221.301.89%29,440
Sep 12, 202421.0521.2820.9321.1220.710.38%16,453
Sep 11, 202421.1021.1120.7521.0420.63-1.31%31,183
Sep 10, 202421.2221.4421.1321.3220.91-29,475
Sep 9, 202421.2621.4921.2521.3220.910.33%40,709
Sep 6, 202421.5721.5721.1021.2520.84-0.89%28,992
Sep 5, 202421.6921.6921.4121.4421.02-0.46%15,796
Sep 4, 202422.2522.3421.5021.5421.12-3.23%42,875
Sep 3, 202422.1522.3722.1522.2621.83-0.85%28,070
Aug 30, 202422.5022.6822.1022.4522.01-0.22%17,552
Aug 29, 202422.5022.6022.0522.5022.061.21%22,164
Aug 28, 202422.4222.4522.0022.2321.800.63%24,973
Aug 27, 202422.0822.2522.0322.0921.660.09%22,125
Aug 26, 202422.5422.7022.0422.0721.64-1.82%69,104