Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
23.88
-0.32 (-1.32%)
Mar 6, 2026, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7024.3523.4323.8823.88-1.32%146,037
Mar 5, 202624.5124.5323.9724.2024.20-2.58%118,637
Mar 4, 202624.6125.0124.5124.8424.841.85%123,376
Mar 3, 202623.7324.5323.6324.3924.390.08%119,592
Mar 2, 202623.6124.4623.3924.3724.372.22%102,840
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