Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	22.55	22.59	22.06	22.45	22.45	-0.31%	135,158
Dec 31, 2025	22.29	22.58	22.05	22.52	22.52	0.90%	136,053
Dec 30, 2025	21.53	22.40	21.53	22.32	22.32	2.86%	195,724
Dec 29, 2025	21.75	21.84	21.63	21.70	21.70	-0.28%	65,770
Dec 26, 2025	21.88	21.92	21.66	21.76	21.76	-1.45%	36,713
Dec 24, 2025	22.02	22.23	21.91	22.08	21.87	-0.09%	41,756
Dec 23, 2025	22.22	22.35	22.06	22.10	21.89	-1.21%	70,912
Dec 22, 2025	22.58	22.85	22.27	22.37	22.16	-1.28%	76,961
Dec 19, 2025	23.06	23.36	22.40	22.66	22.44	-1.90%	188,599
Dec 18, 2025	23.32	23.41	23.02	23.10	22.88	-0.39%	124,707
Dec 17, 2025	23.44	23.66	23.10	23.19	22.97	-1.15%	125,525
Dec 16, 2025	23.49	23.59	23.29	23.46	23.24	-0.13%	68,507
Dec 15, 2025	23.62	23.83	23.26	23.49	23.27	0.04%	132,229
Dec 12, 2025	23.69	23.69	23.25	23.48	23.26	-0.38%	103,925
Dec 11, 2025	23.30	23.63	23.03	23.57	23.35	0.86%	103,551
Dec 10, 2025	22.49	23.48	22.48	23.37	23.15	3.96%	124,307
Dec 9, 2025	22.01	22.48	21.93	22.48	22.27	1.77%	92,367
Dec 8, 2025	22.39	22.39	22.01	22.09	21.88	-0.54%	121,905
Dec 5, 2025	22.23	22.27	22.02	22.21	22.00	-0.31%	54,329
Dec 4, 2025	22.07	22.29	21.92	22.28	22.07	0.68%	57,278
Dec 3, 2025	21.82	22.24	21.48	22.13	21.92	1.98%	95,869
Dec 2, 2025	21.90	21.96	21.63	21.70	21.49	-0.37%	47,656
Dec 1, 2025	21.42	21.87	21.42	21.78	21.57	1.11%	56,808
Nov 28, 2025	21.68	21.68	21.47	21.54	21.34	-0.92%	32,463
Nov 26, 2025	21.76	21.89	21.57	21.74	21.53	-0.82%	53,952
Nov 25, 2025	21.53	21.98	21.35	21.92	21.71	2.38%	45,695
Nov 24, 2025	21.61	21.76	21.33	21.41	21.21	-1.47%	59,274
Nov 21, 2025	21.13	21.86	21.10	21.73	21.52	2.94%	93,818
Nov 20, 2025	21.25	21.61	21.02	21.11	20.91	-	71,822
Nov 19, 2025	20.98	21.29	20.97	21.11	20.91	0.24%	52,641
Nov 18, 2025	21.31	21.31	20.93	21.06	20.86	-0.52%	100,205
Nov 17, 2025	21.43	21.63	21.16	21.17	20.97	-2.53%	108,705
Nov 14, 2025	21.25	21.74	21.25	21.72	21.51	0.84%	51,512
Nov 13, 2025	21.52	21.78	21.31	21.54	21.34	0.09%	102,887
Nov 12, 2025	21.73	21.91	21.43	21.52	21.32	-1.42%	104,232
Nov 11, 2025	21.41	21.86	21.25	21.83	21.62	2.30%	56,936
Nov 10, 2025	21.31	21.40	20.93	21.34	21.14	1.57%	45,811
Nov 7, 2025	21.05	21.10	20.76	21.01	20.81	-0.19%	78,328
Nov 6, 2025	21.14	21.38	20.87	21.05	20.85	-1.13%	36,080
Nov 5, 2025	21.18	21.34	21.09	21.29	21.09	1.72%	41,579
Nov 4, 2025	20.87	21.24	20.87	20.93	20.73	-0.90%	62,095
Nov 3, 2025	21.12	21.24	20.75	21.12	20.92	-	54,353
Oct 31, 2025	21.31	21.63	20.31	21.12	20.92	-0.42%	126,293
Oct 30, 2025	21.15	21.35	20.75	21.21	21.01	1.14%	87,728
Oct 29, 2025	21.28	21.53	20.77	20.97	20.77	-2.06%	85,309
Oct 28, 2025	21.40	21.48	21.20	21.41	21.21	-0.42%	35,964
Oct 27, 2025	21.88	21.88	21.43	21.50	21.30	-0.88%	45,827
Oct 24, 2025	21.40	21.71	21.40	21.69	21.48	2.55%	39,654
Oct 23, 2025	21.55	21.57	21.13	21.15	20.95	-2.26%	72,270
Oct 22, 2025	21.51	21.82	21.51	21.64	21.43	0.46%	39,217