Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
24.16
-0.03 (-0.12%)
At close: Mar 26, 2026, 4:00 PM EDT
24.08
-0.08 (-0.33%)
Pre-market: Mar 27, 2026, 5:25 AM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202624.0424.4223.8724.1623.95-0.12%184,115
Mar 25, 202624.3824.3824.0424.1923.980.42%133,079
Mar 24, 202623.7524.4423.7424.0923.880.33%113,730
Mar 23, 202623.9224.2623.5224.0123.802.74%146,992
Mar 20, 202623.5023.6123.2123.3723.17-0.26%289,611
Mar 19, 202623.0123.6623.0123.4323.230.82%124,153
Mar 18, 202623.2723.4322.9823.2423.04-0.94%130,482
Mar 17, 202623.7523.9923.3923.4623.26-0.89%137,882
Mar 16, 202623.8624.0223.6223.6723.460.47%93,790
Mar 13, 202623.5523.7623.2023.5623.360.60%119,730
Mar 12, 202623.2423.5323.0123.4223.22-1.10%123,503
Mar 11, 202623.5824.1123.4723.6823.47-0.71%84,979
Mar 10, 202623.5324.2723.5223.8523.640.76%80,606
Mar 9, 202623.5123.8923.0323.6723.46-0.88%132,099
Mar 6, 202623.7024.3523.4323.8823.67-1.32%146,337
Mar 5, 202624.5124.5323.9724.2023.99-2.58%118,637
Mar 4, 202624.6125.0124.5124.8424.621.85%123,376
Mar 3, 202623.7324.5323.6324.3924.180.08%119,637
Mar 2, 202623.6124.4623.3924.3724.162.22%102,840
Feb 27, 202624.4424.6323.5923.8423.63-4.26%157,831
Feb 26, 202624.8125.2024.5824.9024.680.24%110,497
Feb 25, 202624.4924.8624.3324.8424.622.48%69,587
Feb 24, 202624.4724.5724.2124.2424.03-0.92%70,195
Feb 23, 202625.4525.4524.1924.4724.25-3.87%155,057
Feb 20, 202625.1525.5425.1025.4525.231.03%113,338
Feb 19, 202624.8225.2624.6825.1924.970.72%117,070
Feb 18, 202625.4025.7324.9025.0124.79-1.88%117,271
Feb 17, 202625.2925.9025.1825.4925.270.95%117,996
Feb 13, 202625.0825.3024.6725.2525.030.36%101,279
Feb 12, 202625.2825.2824.6525.1624.940.60%116,849
Feb 11, 202625.4725.4924.9225.0124.79-1.15%98,513
Feb 10, 202625.5025.6425.2025.3025.08-1.13%121,397
Feb 9, 202625.7426.0025.3725.5925.37-0.51%152,286
Feb 6, 202625.7025.9225.4825.7225.501.10%176,708
Feb 5, 202625.9526.0025.3825.4425.22-2.30%191,990
Feb 4, 202625.6626.3225.6626.0425.811.76%160,218
Feb 3, 202625.0925.6824.9125.5925.372.11%206,562
Feb 2, 202624.6725.4524.3425.0624.841.79%172,290
Jan 30, 202624.0624.6524.0624.6224.411.07%185,085
Jan 29, 202624.0324.9623.7924.3624.152.35%257,185
Jan 28, 202623.8624.3723.7323.8023.59-0.71%190,391
Jan 27, 202623.6724.0723.4523.9723.760.97%153,596
Jan 26, 202623.6224.1123.2523.7423.530.34%145,535
Jan 23, 202624.6524.7623.5523.6623.45-4.60%84,747
Jan 22, 202624.6325.0024.6024.8024.581.22%143,614
Jan 21, 202623.4624.5023.4624.5024.294.70%109,178
Jan 20, 202623.6323.9923.2023.4023.20-2.26%186,973
Jan 16, 202624.2124.4323.8623.9423.73-0.87%121,511
Jan 15, 202623.9624.3323.8324.1523.940.71%193,502
Jan 14, 202623.5723.9823.4923.9823.771.57%101,206