Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
21.89
-0.23 (-1.04%)
At close: May 20, 2025, 4:00 PM
21.93
+0.04 (0.18%)
After-hours: May 20, 2025, 4:01 PM EDT
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 22.02 | 22.20 | 21.64 | 21.93 | 21.93 | -0.86% | 82,251 |
| May 19, 2025 | 21.82 | 22.25 | 21.56 | 22.12 | 22.12 | 0.55% | 71,095 |
| May 16, 2025 | 22.17 | 22.17 | 21.92 | 22.00 | 22.00 | -1.12% | 90,849 |
| May 15, 2025 | 22.20 | 22.53 | 21.70 | 22.25 | 22.25 | 0.41% | 82,630 |
| May 14, 2025 | 22.23 | 22.50 | 21.82 | 22.16 | 22.16 | -0.72% | 79,854 |
| May 13, 2025 | 22.08 | 22.44 | 21.50 | 22.32 | 22.32 | 1.36% | 81,499 |
| May 12, 2025 | 21.60 | 22.28 | 21.60 | 22.02 | 22.02 | 3.53% | 222,072 |
| May 9, 2025 | 21.16 | 21.28 | 20.80 | 21.27 | 21.27 | 0.24% | 128,442 |
| May 8, 2025 | 21.13 | 21.34 | 20.82 | 21.22 | 21.22 | 0.95% | 88,481 |
| May 7, 2025 | 21.21 | 21.39 | 20.85 | 21.02 | 21.02 | -0.24% | 101,475 |
| May 6, 2025 | 20.72 | 21.26 | 20.60 | 21.07 | 21.07 | 0.48% | 73,910 |
| May 5, 2025 | 20.14 | 21.24 | 20.09 | 20.97 | 20.97 | 1.60% | 108,228 |
| May 2, 2025 | 20.26 | 20.67 | 20.12 | 20.64 | 20.64 | 2.69% | 106,844 |
| May 1, 2025 | 19.99 | 20.32 | 19.45 | 20.10 | 20.10 | 1.11% | 92,158 |
| Apr 30, 2025 | 20.15 | 20.15 | 19.49 | 19.88 | 19.88 | -1.19% | 82,899 |
| Apr 29, 2025 | 19.42 | 20.16 | 18.41 | 20.12 | 20.12 | 13.29% | 133,124 |
| Apr 28, 2025 | 17.71 | 17.96 | 17.50 | 17.76 | 17.76 | 0.23% | 49,666 |
| 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 |