Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	20.32	20.56	20.01	20.12	20.12	-0.54%	79,691
Oct 31, 2024	20.24	20.62	20.10	20.23	20.23	-0.83%	83,516
Oct 30, 2024	21.94	21.95	20.16	20.40	20.40	-13.85%	131,903
Oct 29, 2024	23.68	23.93	23.61	23.68	23.68	-0.88%	50,132
Oct 28, 2024	23.33	23.96	23.33	23.89	23.89	2.89%	72,455
Oct 25, 2024	23.72	23.72	23.22	23.22	23.22	-1.48%	54,298
Oct 24, 2024	23.57	23.84	23.45	23.57	23.57	-0.34%	48,969
Oct 23, 2024	23.45	23.81	23.45	23.65	23.65	0.68%	51,347
Oct 22, 2024	23.25	23.55	23.08	23.49	23.49	0.60%	40,320
Oct 21, 2024	24.24	24.24	23.33	23.35	23.35	-3.35%	79,399
Oct 18, 2024	24.40	24.41	24.12	24.16	24.16	-0.82%	84,568
Oct 17, 2024	24.19	24.39	23.94	24.36	24.36	0.87%	52,656
Oct 16, 2024	24.00	24.29	23.73	24.15	24.15	1.77%	95,598
Oct 15, 2024	23.67	24.30	23.51	23.73	23.73	0.85%	117,725
Oct 14, 2024	23.30	23.66	23.21	23.53	23.53	1.29%	84,618
Oct 11, 2024	22.90	23.39	22.78	23.23	23.23	2.33%	155,866
Oct 10, 2024	22.26	23.29	22.14	22.70	22.70	1.89%	276,476
Oct 9, 2024	22.91	23.68	22.25	22.28	22.28	-2.71%	1,002,825
Oct 8, 2024	22.95	23.50	22.75	22.90	22.90	0.48%	159,500
Oct 7, 2024	22.67	22.84	22.45	22.79	22.79	0.44%	51,377
Oct 4, 2024	22.41	22.85	22.22	22.69	22.69	2.67%	59,575
Oct 3, 2024	21.98	22.29	21.92	22.10	22.10	0.18%	32,212
Oct 2, 2024	21.92	22.16	21.84	22.06	22.06	0.46%	42,770
Oct 1, 2024	22.21	22.53	21.89	21.96	21.96	-4.02%	63,801
Sep 30, 2024	22.38	22.88	22.07	22.88	22.88	2.55%	71,141
Sep 27, 2024	22.20	22.53	21.97	22.31	22.31	1.73%	70,220
Sep 26, 2024	22.05	22.17	21.74	21.93	21.93	0.50%	28,132
Sep 25, 2024	21.85	21.96	21.68	21.82	21.82	-0.05%	32,331
Sep 24, 2024	21.63	22.01	21.63	21.83	21.83	0.09%	22,979
Sep 23, 2024	22.06	22.06	21.79	21.81	21.81	-1.13%	28,401
Sep 20, 2024	22.56	22.56	22.04	22.06	22.06	-3.37%	122,831
Sep 19, 2024	22.71	22.90	22.42	22.83	22.83	1.74%	33,763
Sep 18, 2024	21.95	22.85	21.90	22.44	22.44	2.28%	57,764
Sep 17, 2024	22.13	22.44	21.90	21.94	21.94	1.72%	50,201
Sep 16, 2024	21.66	21.66	21.30	21.57	21.57	0.23%	42,484
Sep 13, 2024	21.27	21.64	21.18	21.52	21.52	1.89%	29,440
Sep 12, 2024	21.05	21.28	20.93	21.12	20.93	0.38%	16,453
Sep 11, 2024	21.10	21.11	20.75	21.04	20.85	-1.31%	31,183
Sep 10, 2024	21.22	21.44	21.13	21.32	21.12	-	29,475
Sep 9, 2024	21.26	21.49	21.25	21.32	21.12	0.33%	40,709
Sep 6, 2024	21.57	21.57	21.10	21.25	21.05	-0.89%	28,992
Sep 5, 2024	21.69	21.69	21.41	21.44	21.24	-0.46%	15,796
Sep 4, 2024	22.25	22.34	21.50	21.54	21.34	-3.23%	42,875
Sep 3, 2024	22.15	22.37	22.15	22.26	22.06	-0.85%	28,070
Aug 30, 2024	22.50	22.68	22.10	22.45	22.24	-0.22%	17,552
Aug 29, 2024	22.50	22.60	22.05	22.50	22.29	1.21%	22,164
Aug 28, 2024	22.42	22.45	22.00	22.23	22.03	0.63%	24,973
Aug 27, 2024	22.08	22.25	22.03	22.09	21.89	0.09%	22,125
Aug 26, 2024	22.54	22.70	22.04	22.07	21.87	-1.82%	69,104
Aug 23, 2024	21.74	22.79	21.71	22.48	22.27	4.41%	51,209
Aug 22, 2024	21.45	21.60	21.41	21.53	21.33	0.19%	17,332
Aug 21, 2024	21.29	21.61	21.27	21.49	21.29	0.47%	16,325
Aug 20, 2024	21.85	21.85	21.37	21.39	21.19	-2.11%	31,832
Aug 19, 2024	21.87	22.00	21.70	21.85	21.65	0.46%	27,545
Aug 16, 2024	21.32	21.82	21.32	21.75	21.55	2.02%	29,493
Aug 15, 2024	21.39	21.59	21.16	21.32	21.12	2.16%	32,392
Aug 14, 2024	21.00	21.06	20.78	20.87	20.68	-0.57%	30,695
Aug 13, 2024	20.61	21.18	20.61	20.99	20.80	1.65%	35,330
Aug 12, 2024	20.96	21.14	20.36	20.65	20.46	-1.48%	37,633
Aug 9, 2024	20.86	21.05	20.69	20.96	20.77	0.58%	53,195
Aug 8, 2024	20.56	20.84	20.42	20.84	20.65	2.11%	25,413
Aug 7, 2024	20.52	20.59	20.31	20.41	20.22	-0.34%	59,528
Aug 6, 2024	19.97	20.60	19.85	20.48	20.29	2.40%	47,602
Aug 5, 2024	20.19	20.25	19.73	20.00	19.82	-4.35%	45,764
Aug 2, 2024	20.81	21.48	20.81	20.91	20.72	-2.74%	59,538
Aug 1, 2024	22.52	22.52	21.22	21.50	21.30	-4.23%	58,582
Jul 31, 2024	22.33	22.79	22.01	22.45	22.24	0.72%	140,585
Jul 30, 2024	22.34	22.44	22.18	22.29	22.09	0.41%	34,353
Jul 29, 2024	22.17	22.51	22.03	22.20	22.00	0.50%	60,561
Jul 26, 2024	22.32	22.60	21.71	22.09	21.89	0.41%	78,915
Jul 25, 2024	22.08	22.43	21.69	22.00	21.80	0.27%	46,073
Jul 24, 2024	22.26	22.63	21.94	21.94	21.74	-1.48%	66,190
Jul 23, 2024	22.20	22.59	22.20	22.27	22.07	-	64,751
Jul 22, 2024	21.48	22.37	21.43	22.27	22.07	3.87%	65,072
Jul 19, 2024	21.57	21.84	21.40	21.44	21.24	-0.37%	20,449
Jul 18, 2024	21.80	22.17	21.45	21.52	21.32	-2.14%	46,225
Jul 17, 2024	21.75	22.14	21.74	21.99	21.79	0.59%	68,253
Jul 16, 2024	21.50	21.93	21.37	21.86	21.66	2.97%	106,786
Jul 15, 2024	20.71	21.43	20.11	21.23	21.04	3.86%	66,446
Jul 12, 2024	20.98	20.98	20.39	20.44	20.25	-0.87%	41,864
Jul 11, 2024	19.76	20.68	19.60	20.62	20.43	6.56%	78,383
Jul 10, 2024	19.02	19.37	18.94	19.35	19.17	2.27%	37,389
Jul 9, 2024	18.75	18.95	18.68	18.92	18.75	0.96%	14,198
Jul 8, 2024	18.75	18.92	18.60	18.74	18.57	1.08%	25,079
Jul 5, 2024	19.03	19.03	18.49	18.54	18.37	-2.93%	41,265
Jul 3, 2024	19.49	19.49	19.03	19.10	18.92	-2.25%	9,401
Jul 2, 2024	19.43	19.68	19.41	19.54	19.36	1.09%	25,286
Jul 1, 2024	19.51	19.62	19.24	19.33	19.15	-1.43%	65,160
Jun 28, 2024	18.54	19.91	18.34	19.61	19.43	6.69%	426,042
Jun 27, 2024	18.46	18.55	18.34	18.38	18.21	-0.33%	81,477
Jun 26, 2024	18.41	18.72	18.41	18.44	18.27	-0.65%	45,459
Jun 25, 2024	18.33	18.68	18.33	18.56	18.39	0.92%	25,543
Jun 24, 2024	18.24	18.58	18.16	18.39	18.22	0.88%	101,072
Jun 21, 2024	18.59	18.59	18.21	18.23	18.06	-1.62%	80,631
Jun 20, 2024	18.54	18.64	18.47	18.53	18.36	-0.86%	36,457
Jun 18, 2024	18.70	18.76	18.44	18.69	18.52	1.03%	42,499
Jun 17, 2024	18.21	18.54	18.19	18.50	18.33	0.65%	24,767
Jun 14, 2024	18.32	18.50	18.19	18.38	18.21	-2.23%	27,480
Jun 13, 2024	18.72	18.93	18.25	18.80	18.43	0.43%	50,712
Jun 12, 2024	19.27	19.27	18.63	18.72	18.35	-0.11%	74,399