Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	17.61	17.76	17.40	17.72	17.72	-0.67%	43,373
Apr 24, 2025	17.57	17.88	17.50	17.84	17.84	0.96%	57,189
Apr 23, 2025	17.80	17.93	17.53	17.67	17.67	1.61%	63,794
Apr 22, 2025	16.95	17.41	16.61	17.39	17.39	3.88%	68,294
Apr 21, 2025	16.84	17.10	16.61	16.74	16.74	-1.53%	55,474
Apr 17, 2025	16.67	17.15	16.65	17.00	17.00	1.98%	71,766
Apr 16, 2025	16.75	16.87	16.58	16.67	16.67	-0.66%	50,865
Apr 15, 2025	16.29	16.86	16.29	16.78	16.78	2.07%	49,903
Apr 14, 2025	16.36	16.95	15.97	16.44	16.44	2.05%	70,435
Apr 11, 2025	16.08	16.62	15.78	16.11	16.11	-0.12%	97,187
Apr 10, 2025	16.56	16.66	15.90	16.13	16.13	-4.44%	68,404
Apr 9, 2025	16.03	17.05	15.95	16.88	16.88	4.00%	144,525
Apr 8, 2025	16.90	16.94	16.07	16.23	16.23	-1.46%	104,450
Apr 7, 2025	16.26	17.22	16.10	16.47	16.47	-0.78%	168,460
Apr 4, 2025	16.69	17.62	16.15	16.60	16.60	-3.32%	148,089
Apr 3, 2025	17.75	17.78	17.16	17.17	17.17	-6.79%	109,362
Apr 2, 2025	18.24	18.47	18.01	18.42	18.42	-0.05%	50,632
Apr 1, 2025	18.35	18.46	18.16	18.43	18.43	-0.16%	36,721
Mar 31, 2025	18.16	18.65	18.16	18.46	18.46	0.87%	62,754
Mar 28, 2025	18.66	18.69	18.23	18.30	18.30	-2.14%	38,975
Mar 27, 2025	18.58	18.79	18.56	18.70	18.70	0.38%	34,455
Mar 26, 2025	18.48	18.75	18.47	18.63	18.63	1.14%	36,202
Mar 25, 2025	18.85	18.90	18.42	18.42	18.42	-2.23%	49,260
Mar 24, 2025	18.85	18.90	18.59	18.84	18.84	1.29%	59,233
Mar 21, 2025	18.46	18.97	18.30	18.60	18.60	0.11%	140,257
Mar 20, 2025	18.49	18.84	18.46	18.58	18.58	-0.05%	62,141
Mar 19, 2025	18.48	18.84	18.47	18.59	18.59	0.76%	108,293
Mar 18, 2025	18.36	18.98	18.19	18.45	18.45	0.16%	46,084
Mar 17, 2025	18.16	19.13	18.12	18.42	18.42	0.71%	74,332
Mar 14, 2025	18.91	18.91	17.95	18.29	18.29	0.33%	85,792
Mar 13, 2025	18.47	18.88	18.12	18.23	18.03	-1.30%	39,526
Mar 12, 2025	18.59	18.66	18.31	18.47	18.27	-0.48%	65,863
Mar 11, 2025	18.93	19.48	18.56	18.56	18.36	-1.22%	56,654
Mar 10, 2025	19.42	19.91	18.70	18.79	18.59	-2.94%	49,216
Mar 7, 2025	19.35	19.53	19.10	19.36	19.15	-0.10%	38,690
Mar 6, 2025	19.24	19.51	19.00	19.38	19.17	-0.10%	40,829
Mar 5, 2025	19.69	19.69	19.21	19.40	19.19	-1.22%	69,160
Mar 4, 2025	20.09	20.09	19.61	19.64	19.43	-3.25%	44,005
Mar 3, 2025	20.32	20.51	19.85	20.30	20.08	-0.34%	58,137
Feb 28, 2025	20.28	20.41	19.88	20.37	20.15	0.49%	58,745
Feb 27, 2025	20.34	20.79	19.86	20.27	20.05	-0.73%	43,971
Feb 26, 2025	20.63	20.63	20.18	20.42	20.20	-1.07%	54,019
Feb 25, 2025	20.71	21.18	20.58	20.64	20.42	0.24%	80,365
Feb 24, 2025	20.77	20.94	20.59	20.59	20.37	-0.19%	41,030
Feb 21, 2025	21.54	21.60	20.60	20.63	20.41	-3.05%	138,476
Feb 20, 2025	21.26	21.38	20.91	21.28	21.05	-0.09%	32,059
Feb 19, 2025	21.55	21.65	21.06	21.30	21.07	-2.38%	40,039
Feb 18, 2025	21.15	22.00	20.95	21.82	21.58	1.87%	169,398
Feb 14, 2025	21.56	22.00	21.11	21.42	21.19	-0.28%	39,000
Feb 13, 2025	21.58	21.58	21.01	21.48	21.25	0.47%	45,642