Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
18.30
-0.40 (-2.14%)
At close: Mar 28, 2025, 4:00 PM
18.50
+0.20 (1.10%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 21.59 | 21.59 | 21.31 | 21.38 | 21.15 | -2.46% | 52,014 |
| Feb 11, 2025 | 21.64 | 21.94 | 21.12 | 21.92 | 21.68 | 1.67% | 48,170 |
| Feb 10, 2025 | 21.68 | 21.79 | 21.41 | 21.56 | 21.33 | -0.28% | 47,300 |
| Feb 7, 2025 | 21.87 | 21.99 | 21.54 | 21.62 | 21.39 | -1.37% | 44,382 |
| Feb 6, 2025 | 21.89 | 21.99 | 21.27 | 21.92 | 21.68 | 0.69% | 53,157 |
| Feb 5, 2025 | 21.90 | 21.90 | 21.46 | 21.77 | 21.54 | 0.23% | 77,844 |
| Feb 4, 2025 | 21.20 | 21.81 | 21.20 | 21.72 | 21.49 | 1.88% | 54,288 |
| Feb 3, 2025 | 20.72 | 21.39 | 20.50 | 21.32 | 21.09 | 0.85% | 161,165 |
| Jan 31, 2025 | 21.31 | 21.55 | 20.98 | 21.14 | 20.91 | -1.08% | 83,975 |
| Jan 30, 2025 | 21.43 | 21.66 | 21.19 | 21.37 | 21.14 | 2.00% | 83,899 |
| Jan 29, 2025 | 20.30 | 21.46 | 20.30 | 20.95 | 20.72 | 3.82% | 113,934 |
| Jan 28, 2025 | 20.17 | 20.36 | 20.03 | 20.18 | 19.96 | -0.20% | 39,734 |
| Jan 27, 2025 | 19.70 | 20.36 | 19.62 | 20.22 | 20.00 | 1.97% | 92,790 |
| Jan 24, 2025 | 19.80 | 20.04 | 19.63 | 19.83 | 19.62 | -0.50% | 33,653 |
| Jan 23, 2025 | 20.00 | 20.26 | 19.82 | 19.93 | 19.71 | -1.04% | 63,809 |
| Jan 22, 2025 | 20.11 | 20.23 | 19.91 | 20.14 | 19.92 | -0.74% | 74,012 |
| Jan 21, 2025 | 19.81 | 20.53 | 19.81 | 20.29 | 20.07 | 3.41% | 96,671 |
| Jan 17, 2025 | 19.57 | 19.84 | 19.38 | 19.62 | 19.41 | 1.24% | 234,773 |
| Jan 16, 2025 | 19.52 | 19.82 | 19.29 | 19.38 | 19.17 | -0.56% | 127,806 |