Skip to main content
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
21.50
-0.20 (-0.92%)
Nov 20, 2024, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.6321.7121.3621.5021.50-0.92%64,283
Nov 19, 202421.6321.7621.5621.7021.70-0.55%35,356
Nov 18, 202422.0522.2221.8221.8221.82-1.22%44,241
Nov 15, 202422.3022.4521.7922.0922.09-0.27%113,962
Nov 14, 202422.8622.8622.1122.1522.15-2.16%49,542
Nov 13, 202423.4423.4421.1022.6422.64-2.37%101,023
Nov 12, 202422.9323.3622.9123.1923.190.09%90,930
Nov 11, 202422.8323.4222.8323.1723.172.16%77,663
Nov 8, 202422.3622.7622.2322.6822.682.02%62,316
Nov 7, 202422.3422.8022.0822.2322.23-0.45%84,368
Nov 6, 202422.3423.2322.2022.3322.336.79%236,433
Nov 5, 202420.3120.9720.2120.9120.914.13%75,925
Nov 4, 202420.0120.4719.9020.0820.08-0.20%54,872
Nov 1, 202420.3220.5620.0120.1220.12-0.54%79,691
Oct 31, 202420.2420.6220.1020.2320.23-0.83%83,516
Oct 30, 202421.9421.9520.1620.4020.40-13.85%131,903
Oct 29, 202423.6823.9323.6123.6823.68-0.88%50,132
Oct 28, 202423.3323.9623.3323.8923.892.89%72,455
Oct 25, 202423.7223.7223.2223.2223.22-1.48%54,298
Oct 24, 202423.5723.8423.4523.5723.57-0.34%48,969
Oct 23, 202423.4523.8123.4523.6523.650.68%51,347
Oct 22, 202423.2523.5523.0823.4923.490.60%40,320
Oct 21, 202424.2424.2423.3323.3523.35-3.35%79,399
Oct 18, 202424.4024.4124.1224.1624.16-0.82%84,568
Oct 17, 202424.1924.3923.9424.3624.360.87%52,656
Oct 16, 202424.0024.2923.7324.1524.151.77%95,598
Oct 15, 202423.6724.3023.5123.7323.730.85%117,725
Oct 14, 202423.3023.6623.2123.5323.531.29%84,618
Oct 11, 202422.9023.3922.7823.2323.232.33%155,866
Oct 10, 202422.2623.2922.1422.7022.701.89%276,476
Oct 9, 202422.9123.6822.2522.2822.28-2.71%1,002,825
Oct 8, 202422.9523.5022.7522.9022.900.48%159,500
Oct 7, 202422.6722.8422.4522.7922.790.44%51,377
Oct 4, 202422.4122.8522.2222.6922.692.67%59,575
Oct 3, 202421.9822.2921.9222.1022.100.18%32,212
Oct 2, 202421.9222.1621.8422.0622.060.46%42,770
Oct 1, 202422.2122.5321.8921.9621.96-4.02%63,801
Sep 30, 202422.3822.8822.0722.8822.882.55%71,141
Sep 27, 202422.2022.5321.9722.3122.311.73%70,220
Sep 26, 202422.0522.1721.7421.9321.930.50%28,132
Sep 25, 202421.8521.9621.6821.8221.82-0.05%32,331
Sep 24, 202421.6322.0121.6321.8321.830.09%22,979
Sep 23, 202422.0622.0621.7921.8121.81-1.13%28,401
Sep 20, 202422.5622.5622.0422.0622.06-3.37%122,831
Sep 19, 202422.7122.9022.4222.8322.831.74%33,763
Sep 18, 202421.9522.8521.9022.4422.442.28%57,764
Sep 17, 202422.1322.4421.9021.9421.941.72%50,201
Sep 16, 202421.6621.6621.3021.5721.570.23%42,484
Sep 13, 202421.2721.6421.1821.5221.521.89%29,440
Sep 12, 202421.0521.2820.9321.1220.930.38%16,453
Sep 11, 202421.1021.1120.7521.0420.85-1.31%31,183
Sep 10, 202421.2221.4421.1321.3221.12-29,475
Sep 9, 202421.2621.4921.2521.3221.120.33%40,709
Sep 6, 202421.5721.5721.1021.2521.05-0.89%28,992
Sep 5, 202421.6921.6921.4121.4421.24-0.46%15,796
Sep 4, 202422.2522.3421.5021.5421.34-3.23%42,875
Sep 3, 202422.1522.3722.1522.2622.06-0.85%28,070
Aug 30, 202422.5022.6822.1022.4522.24-0.22%17,552
Aug 29, 202422.5022.6022.0522.5022.291.21%22,164
Aug 28, 202422.4222.4522.0022.2322.030.63%24,973
Aug 27, 202422.0822.2522.0322.0921.890.09%22,125
Aug 26, 202422.5422.7022.0422.0721.87-1.82%69,104
Aug 23, 202421.7422.7921.7122.4822.274.41%51,209
Aug 22, 202421.4521.6021.4121.5321.330.19%17,332
Aug 21, 202421.2921.6121.2721.4921.290.47%16,325
Aug 20, 202421.8521.8521.3721.3921.19-2.11%31,832
Aug 19, 202421.8722.0021.7021.8521.650.46%27,545
Aug 16, 202421.3221.8221.3221.7521.552.02%29,493
Aug 15, 202421.3921.5921.1621.3221.122.16%32,392
Aug 14, 202421.0021.0620.7820.8720.68-0.57%30,695
Aug 13, 202420.6121.1820.6120.9920.801.65%35,330
Aug 12, 202420.9621.1420.3620.6520.46-1.48%37,633
Aug 9, 202420.8621.0520.6920.9620.770.58%53,195
Aug 8, 202420.5620.8420.4220.8420.652.11%25,413
Aug 7, 202420.5220.5920.3120.4120.22-0.34%59,528
Aug 6, 202419.9720.6019.8520.4820.292.40%47,602
Aug 5, 202420.1920.2519.7320.0019.82-4.35%45,764
Aug 2, 202420.8121.4820.8120.9120.72-2.74%59,538
Aug 1, 202422.5222.5221.2221.5021.30-4.23%58,582
Jul 31, 202422.3322.7922.0122.4522.240.72%140,585
Jul 30, 202422.3422.4422.1822.2922.090.41%34,353
Jul 29, 202422.1722.5122.0322.2022.000.50%60,561
Jul 26, 202422.3222.6021.7122.0921.890.41%78,915
Jul 25, 202422.0822.4321.6922.0021.800.27%46,073
Jul 24, 202422.2622.6321.9421.9421.74-1.48%66,190
Jul 23, 202422.2022.5922.2022.2722.07-64,751
Jul 22, 202421.4822.3721.4322.2722.073.87%65,072
Jul 19, 202421.5721.8421.4021.4421.24-0.37%20,449
Jul 18, 202421.8022.1721.4521.5221.32-2.14%46,225
Jul 17, 202421.7522.1421.7421.9921.790.59%68,253
Jul 16, 202421.5021.9321.3721.8621.662.97%106,786
Jul 15, 202420.7121.4320.1121.2321.043.86%66,446
Jul 12, 202420.9820.9820.3920.4420.25-0.87%41,864
Jul 11, 202419.7620.6819.6020.6220.436.56%78,383
Jul 10, 202419.0219.3718.9419.3519.172.27%37,389
Jul 9, 202418.7518.9518.6818.9218.750.96%14,198
Jul 8, 202418.7518.9218.6018.7418.571.08%25,079
Jul 5, 202419.0319.0318.4918.5418.37-2.93%41,265
Jul 3, 202419.4919.4919.0319.1018.92-2.25%9,401
Jul 2, 202419.4319.6819.4119.5419.361.09%25,286