Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
19.99
+0.17 (0.86%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.4420.2119.4119.9919.990.86%294,216
Dec 19, 202420.3920.8719.4119.8219.82-2.03%161,325
Dec 18, 202421.5921.7120.1320.2320.23-5.60%93,117
Dec 17, 202422.0122.0121.4221.4321.43-2.24%77,700
Dec 16, 202421.9522.1121.7421.9221.92-0.54%83,738
Dec 13, 202421.7822.0721.6522.0422.040.92%67,600
Dec 12, 202421.9421.9821.6521.8421.84-0.82%50,100
Dec 11, 202422.3822.3821.9022.0222.02-0.23%287,049
Dec 10, 202421.7422.1521.7022.0722.071.56%72,700
Dec 9, 202421.8522.1021.7121.7321.73-0.82%38,048
Dec 6, 202421.9521.9521.7021.9121.910.18%32,134
Dec 5, 202421.9922.1121.8021.8721.870.18%35,600
Dec 4, 202421.7222.1021.7221.8321.830.14%57,648
Dec 3, 202422.1322.1321.8021.8021.80-1.89%49,343
Dec 2, 202422.1522.7621.7922.2222.220.82%49,621
Nov 29, 202421.9622.0621.8022.0422.040.69%33,900
Nov 27, 202422.1422.3321.7221.8921.89-0.41%79,700
Nov 26, 202422.0122.2021.7421.9821.98-0.72%132,125
Nov 25, 202422.3922.7622.1222.1422.140.14%58,500
Nov 22, 202422.0922.2621.8922.1122.111.01%44,500
Nov 21, 202421.5422.0021.4621.8921.891.81%70,913
Nov 20, 202421.6321.7121.3621.5021.50-0.92%64,300
Nov 19, 202421.6321.7621.5621.7021.70-0.55%35,400
Nov 18, 202422.0522.2221.8221.8221.82-1.22%44,241
Nov 15, 202422.3022.4521.7922.0922.09-0.27%114,000
Nov 14, 202422.8622.8622.1122.1522.15-2.16%49,542
Nov 13, 202423.4423.4421.1022.6422.64-2.37%101,023
Nov 12, 202422.9323.3622.9123.1923.190.09%90,930
Nov 11, 202422.8323.4222.8323.1723.172.16%77,700
Nov 8, 202422.3622.7622.2322.6822.682.02%62,316
Nov 7, 202422.3422.8022.0822.2322.23-0.45%84,400
Nov 6, 202422.3423.2322.2022.3322.336.79%236,433
Nov 5, 202420.3120.9720.2120.9120.914.13%75,925
Nov 4, 202420.0120.4719.9020.0820.08-0.20%54,900
Nov 1, 202420.3220.5620.0120.1220.12-0.54%79,700
Oct 31, 202420.2420.6220.1020.2320.23-0.83%83,516
Oct 30, 202421.9421.9520.1620.4020.40-13.85%131,992
Oct 29, 202423.6823.9323.6123.6823.68-0.88%50,132
Oct 28, 202423.3323.9623.3323.8923.892.89%72,500
Oct 25, 202423.7223.7223.2223.2223.22-1.48%54,300
Oct 24, 202423.5723.8423.4523.5723.57-0.34%49,000
Oct 23, 202423.4523.8123.4523.6523.650.68%51,347
Oct 22, 202423.2523.5523.0823.4923.490.60%40,320
Oct 21, 202424.2424.2423.3323.3523.35-3.35%79,400
Oct 18, 202424.4024.4124.1224.1624.16-0.82%84,600
Oct 17, 202424.1924.3923.9424.3624.360.87%52,700
Oct 16, 202424.0024.2923.7324.1524.151.77%95,600
Oct 15, 202423.6724.3023.5123.7323.730.85%117,725
Oct 14, 202423.3023.6623.2123.5323.531.29%84,618
Oct 11, 202422.9023.3922.7823.2323.232.33%155,900
Oct 10, 202422.2623.2922.1422.7022.701.89%276,500
Oct 9, 202422.9123.6822.2522.2822.28-2.71%1,002,825
Oct 8, 202422.9523.5022.7522.9022.900.48%159,500
Oct 7, 202422.6722.8422.4522.7922.790.44%51,400
Oct 4, 202422.4122.8522.2222.6922.692.67%59,600
Oct 3, 202421.9822.2921.9222.1022.100.18%32,212
Oct 2, 202421.9222.1621.8422.0622.060.46%42,800
Oct 1, 202422.2122.5321.8921.9621.96-4.02%63,801
Sep 30, 202422.3822.8822.0722.8822.882.55%71,141
Sep 27, 202422.2022.5321.9722.3122.311.73%70,220
Sep 26, 202422.0522.1721.7421.9321.930.50%28,132
Sep 25, 202421.8521.9621.6821.8221.82-0.05%32,331
Sep 24, 202421.6322.0121.6321.8321.830.09%23,000
Sep 23, 202422.0622.0621.7921.8121.81-1.13%28,401
Sep 20, 202422.5622.5622.0422.0622.06-3.37%122,831
Sep 19, 202422.7122.9022.4222.8322.831.74%33,800
Sep 18, 202421.9522.8521.9022.4422.442.28%57,800
Sep 17, 202422.1322.4421.9021.9421.941.72%50,201
Sep 16, 202421.6621.6621.3021.5721.570.23%42,500
Sep 13, 202421.2721.6421.1821.5221.521.89%29,440
Sep 12, 202421.0521.2820.9321.1220.920.38%16,500
Sep 11, 202421.1021.1120.7521.0420.84-1.31%31,200
Sep 10, 202421.2221.4421.1321.3221.12-29,500
Sep 9, 202421.2621.4921.2521.3221.120.33%40,709
Sep 6, 202421.5721.5721.0921.2521.05-0.89%29,000
Sep 5, 202421.6921.6921.4121.4421.24-0.46%15,800
Sep 4, 202422.2522.3421.5021.5421.34-3.23%42,900
Sep 3, 202422.1522.3722.1522.2622.05-0.85%28,100
Aug 30, 202422.5022.6822.1022.4522.24-0.22%17,600
Aug 29, 202422.5022.6022.0522.5022.291.21%22,200
Aug 28, 202422.4222.4522.0022.2322.020.63%25,000
Aug 27, 202422.0822.2522.0322.0921.880.09%22,125
Aug 26, 202422.5422.7022.0422.0721.86-1.82%69,104
Aug 23, 202421.7422.7921.7122.4822.274.41%51,209
Aug 22, 202421.4521.6021.4121.5321.330.19%17,332
Aug 21, 202421.2921.6121.2721.4921.290.47%16,325
Aug 20, 202421.8521.8521.3721.3921.19-2.11%31,832
Aug 19, 202421.8722.0021.7021.8521.640.46%27,545
Aug 16, 202421.3221.8221.3221.7521.542.02%29,500
Aug 15, 202421.3921.5921.1621.3221.122.16%32,400
Aug 14, 202421.0021.0620.7820.8720.67-0.57%30,700
Aug 13, 202420.6121.1820.6120.9920.791.65%35,330
Aug 12, 202420.9621.1420.3620.6520.45-1.48%37,633
Aug 9, 202420.8621.0520.6920.9620.760.58%53,200
Aug 8, 202420.5620.8420.4220.8420.642.11%25,413
Aug 7, 202420.5220.5920.3120.4120.22-0.34%59,528
Aug 6, 202419.9720.6019.8520.4820.292.40%47,602
Aug 5, 202420.1920.2519.7320.0019.81-4.35%45,800
Aug 2, 202420.8121.4820.8120.9120.71-2.74%59,538
Aug 1, 202422.5222.5221.2221.5021.30-4.23%58,600