Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
20.93
-0.19 (-0.90%)
At close: Nov 4, 2025, 4:00 PM EST
20.93
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:04 PM EST
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23.21 | 2.95% | 97,233 |
| Sep 17, 2025 | 22.48 | 23.18 | 22.48 | 22.75 | 22.54 | 1.20% | 92,959 |
| Sep 16, 2025 | 22.47 | 22.63 | 22.17 | 22.48 | 22.27 | -0.31% | 72,994 |
| Sep 15, 2025 | 22.69 | 22.89 | 22.51 | 22.55 | 22.34 | -0.70% | 46,508 |
| Sep 12, 2025 | 22.77 | 22.82 | 22.51 | 22.71 | 22.50 | -0.44% | 60,736 |
| Sep 11, 2025 | 22.70 | 22.85 | 22.69 | 22.81 | 22.60 | 0.93% | 58,874 |
| Sep 10, 2025 | 22.63 | 22.78 | 22.51 | 22.60 | 22.39 | -0.15% | 55,003 |
| Sep 9, 2025 | 22.57 | 22.86 | 22.43 | 22.64 | 22.43 | -0.02% | 70,938 |
| Sep 8, 2025 | 22.67 | 22.86 | 22.22 | 22.64 | 22.43 | 0.27% | 81,346 |
| Sep 5, 2025 | 22.87 | 23.01 | 22.34 | 22.58 | 22.37 | -0.96% | 55,968 |
| Sep 4, 2025 | 22.58 | 22.93 | 22.52 | 22.80 | 22.59 | 1.65% | 46,732 |
| Sep 3, 2025 | 22.50 | 22.64 | 22.16 | 22.43 | 22.22 | -0.97% | 48,551 |
| Sep 2, 2025 | 22.03 | 22.65 | 22.03 | 22.65 | 22.44 | 1.71% | 67,204 |
| Aug 29, 2025 | 22.40 | 22.48 | 22.16 | 22.27 | 22.07 | -0.04% | 49,773 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.09 | 22.28 | 22.08 | -0.85% | 83,087 |
| Aug 27, 2025 | 22.38 | 22.62 | 22.35 | 22.47 | 22.26 | 0.09% | 40,652 |
| Aug 26, 2025 | 22.06 | 22.48 | 22.00 | 22.45 | 22.24 | 0.99% | 42,501 |