Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
23.66
-1.14 (-4.60%)
Jan 23, 2026, 4:00 PM EST - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.6524.7623.5523.6623.66-4.60%84,565
Jan 22, 202624.6325.0024.6024.8024.801.22%143,494
Jan 21, 202623.4624.5023.4624.5024.504.70%109,077
Jan 20, 202623.6323.9923.2023.4023.40-2.26%186,951
Jan 16, 202624.2124.4323.8623.9423.94-0.87%121,450
Jan 15, 202623.9624.3323.8324.1524.150.71%193,502
Jan 14, 202623.5723.9823.4923.9823.981.57%101,206
Jan 13, 202623.6424.2523.2223.6123.61-0.04%114,420
Jan 12, 202624.1524.3623.5523.6223.62-2.19%177,492
Jan 9, 202623.9824.4223.9024.1524.151.43%117,182
Jan 8, 202623.1924.1523.1923.8123.812.59%196,232
Jan 7, 202622.8023.2222.7223.2123.21-0.68%135,668
Jan 6, 202623.2123.7223.2123.3723.370.04%116,442
Jan 5, 202623.0523.9022.9523.3623.364.05%227,043
Jan 2, 202622.5522.5922.0622.4522.45-0.31%135,158
Dec 31, 202522.2922.5822.0522.5222.520.90%136,053
Dec 30, 202521.5322.4021.5322.3222.322.86%195,724
Dec 29, 202521.7521.8421.6321.7021.70-0.28%65,770
Dec 26, 202521.8821.9221.6621.7621.76-1.45%36,713
Dec 24, 202522.0222.2321.9122.0821.87-0.09%41,756
Dec 23, 202522.2222.3522.0622.1021.89-1.21%70,912
Dec 22, 202522.5822.8522.2722.3722.16-1.28%76,961
Dec 19, 202523.0623.3622.4022.6622.44-1.90%188,599
Dec 18, 202523.3223.4123.0223.1022.88-0.39%124,707
Dec 17, 202523.4423.6623.1023.1922.97-1.15%125,525
Dec 16, 202523.4923.5923.2923.4623.24-0.13%68,507
Dec 15, 202523.6223.8323.2623.4923.270.04%132,229
Dec 12, 202523.6923.6923.2523.4823.26-0.38%103,925
Dec 11, 202523.3023.6323.0323.5723.350.86%103,551
Dec 10, 202522.4923.4822.4823.3723.153.96%124,307
Dec 9, 202522.0122.4821.9322.4822.271.77%92,367
Dec 8, 202522.3922.3922.0122.0921.88-0.54%121,905
Dec 5, 202522.2322.2722.0222.2122.00-0.31%54,329
Dec 4, 202522.0722.2921.9222.2822.070.68%57,278
Dec 3, 202521.8222.2421.4822.1321.921.98%95,869
Dec 2, 202521.9021.9621.6321.7021.49-0.37%47,656
Dec 1, 202521.4221.8721.4221.7821.571.11%56,808
Nov 28, 202521.6821.6821.4721.5421.34-0.92%32,463
Nov 26, 202521.7621.8921.5721.7421.53-0.82%53,952
Nov 25, 202521.5321.9821.3521.9221.712.38%45,695
Nov 24, 202521.6121.7621.3321.4121.21-1.47%59,274
Nov 21, 202521.1321.8621.1021.7321.522.94%93,818
Nov 20, 202521.2521.6121.0221.1120.91-71,822
Nov 19, 202520.9821.2920.9721.1120.910.24%52,641
Nov 18, 202521.3121.3120.9321.0620.86-0.52%100,205
Nov 17, 202521.4321.6321.1621.1720.97-2.53%108,705
Nov 14, 202521.2521.7421.2521.7221.510.84%51,512
Nov 13, 202521.5221.7821.3121.5421.340.09%102,887
Nov 12, 202521.7321.9121.4321.5221.32-1.42%104,232
Nov 11, 202521.4121.8621.2521.8321.622.30%56,936