Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	21.53	21.92	21.35	21.92	-	2.38%	5,666
Nov 24, 2025	21.61	21.76	21.33	21.41	21.41	-1.47%	59,274
Nov 21, 2025	21.13	21.86	21.10	21.73	21.73	2.94%	93,818
Nov 20, 2025	21.25	21.61	21.02	21.11	21.11	-	71,822
Nov 19, 2025	20.98	21.29	20.97	21.11	21.11	0.24%	52,641
Nov 18, 2025	21.31	21.31	20.93	21.06	21.06	-0.52%	100,205
Nov 17, 2025	21.43	21.63	21.16	21.17	21.17	-2.53%	108,705
Nov 14, 2025	21.25	21.74	21.25	21.72	21.72	0.84%	51,512
Nov 13, 2025	21.52	21.78	21.31	21.54	21.54	0.09%	102,887
Nov 12, 2025	21.73	21.91	21.43	21.52	21.52	-1.42%	104,232
Nov 11, 2025	21.41	21.86	21.25	21.83	21.83	2.30%	56,936
Nov 10, 2025	21.31	21.40	20.93	21.34	21.34	1.57%	45,811
Nov 7, 2025	21.05	21.10	20.76	21.01	21.01	-0.19%	78,328
Nov 6, 2025	21.14	21.38	20.87	21.05	21.05	-1.13%	36,080
Nov 5, 2025	21.18	21.34	21.09	21.29	21.29	1.72%	41,579
Nov 4, 2025	20.87	21.24	20.87	20.93	20.93	-0.90%	62,095
Nov 3, 2025	21.12	21.24	20.75	21.12	21.12	-	54,353
Oct 31, 2025	21.31	21.63	20.31	21.12	21.12	-0.42%	126,293
Oct 30, 2025	21.15	21.35	20.75	21.21	21.21	1.14%	87,728
Oct 29, 2025	21.28	21.53	20.77	20.97	20.97	-2.06%	85,309
Oct 28, 2025	21.40	21.48	21.20	21.41	21.41	-0.42%	35,964
Oct 27, 2025	21.88	21.88	21.43	21.50	21.50	-0.88%	45,827
Oct 24, 2025	21.40	21.71	21.40	21.69	21.69	2.55%	39,654
Oct 23, 2025	21.55	21.57	21.13	21.15	21.15	-2.26%	72,270
Oct 22, 2025	21.51	21.82	21.51	21.64	21.64	0.46%	39,217
Oct 21, 2025	21.54	21.65	21.45	21.54	21.54	-	31,004
Oct 20, 2025	21.12	21.68	21.07	21.54	21.54	2.62%	53,680
Oct 17, 2025	20.90	21.16	20.82	20.99	20.99	0.43%	80,441
Oct 16, 2025	21.57	21.75	20.66	20.90	20.90	-3.60%	83,823
Oct 15, 2025	22.00	22.00	21.44	21.68	21.68	-1.28%	75,144
Oct 14, 2025	21.06	22.00	21.06	21.96	21.96	2.95%	130,447
Oct 13, 2025	21.03	21.36	20.75	21.33	21.33	2.50%	73,246
Oct 10, 2025	21.55	21.79	20.79	20.81	20.81	-3.43%	92,682
Oct 9, 2025	21.62	21.62	21.31	21.55	21.55	-0.23%	44,665
Oct 8, 2025	21.86	21.86	21.53	21.60	21.60	-0.55%	59,526
Oct 7, 2025	21.87	22.01	21.70	21.72	21.72	-0.82%	84,179
Oct 6, 2025	22.19	22.24	21.86	21.90	21.90	-0.54%	80,625
Oct 3, 2025	21.66	22.16	21.66	22.02	22.02	0.96%	79,612
Oct 2, 2025	21.76	21.88	21.56	21.81	21.81	-0.14%	74,891
Oct 1, 2025	21.92	21.97	21.73	21.84	21.84	-1.36%	116,958
Sep 30, 2025	21.99	22.16	21.76	22.14	22.14	0.41%	102,759
Sep 29, 2025	22.62	22.62	22.04	22.05	22.05	-2.52%	57,990
Sep 26, 2025	22.64	22.87	22.51	22.62	22.62	-0.57%	61,508
Sep 25, 2025	22.80	23.82	22.69	22.75	22.54	-0.74%	75,548
Sep 24, 2025	23.01	23.26	22.80	22.92	22.71	-0.17%	113,915
Sep 23, 2025	22.96	23.32	22.88	22.96	22.75	-	85,570
Sep 22, 2025	23.00	23.14	22.83	22.96	22.75	-0.73%	92,168
Sep 19, 2025	23.50	23.50	23.09	23.13	22.92	-1.24%	290,301
Sep 18, 2025	22.85	23.44	22.85	23.42	23.20	2.95%	97,233
Sep 17, 2025	22.48	23.18	22.48	22.75	22.54	1.20%	92,959