Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	22.48	22.84	22.26	22.84	22.84	1.83%	62,642
Jul 2, 2025	22.26	22.43	22.07	22.43	22.43	1.17%	62,893
Jul 1, 2025	21.50	22.41	21.50	22.17	22.17	2.45%	153,701
Jun 30, 2025	22.05	22.05	21.64	21.64	21.64	-1.32%	64,721
Jun 27, 2025	22.10	22.22	21.71	21.93	21.93	-1.48%	227,941
Jun 26, 2025	22.07	22.27	21.93	22.26	22.05	1.92%	43,820
Jun 25, 2025	21.92	22.08	21.77	21.84	21.63	-0.64%	39,248
Jun 24, 2025	21.71	22.10	21.38	21.98	21.77	1.57%	54,282
Jun 23, 2025	20.99	21.64	20.83	21.64	21.44	2.56%	63,477
Jun 20, 2025	21.24	21.24	20.96	21.10	20.90	0.19%	114,598
Jun 18, 2025	20.97	21.24	20.96	21.06	20.86	0.67%	48,945
Jun 17, 2025	20.86	21.11	20.86	20.92	20.72	-0.62%	63,388
Jun 16, 2025	21.10	21.25	20.85	21.05	20.85	0.48%	96,627
Jun 13, 2025	21.23	21.54	20.90	20.95	20.75	-2.87%	69,697
Jun 12, 2025	21.46	21.58	21.36	21.57	21.37	-0.23%	53,528
Jun 11, 2025	21.82	21.88	21.56	21.62	21.42	-0.64%	66,220
Jun 10, 2025	21.79	21.87	21.35	21.76	21.55	1.16%	74,648
Jun 9, 2025	21.51	21.64	21.42	21.51	21.31	0.75%	56,344
Jun 6, 2025	21.20	21.46	21.15	21.35	21.15	1.38%	53,094
Jun 5, 2025	21.03	21.11	20.80	21.06	20.86	0.62%	71,476
Jun 4, 2025	21.18	21.20	20.74	20.93	20.73	-0.76%	65,278
Jun 3, 2025	20.79	21.16	20.79	21.09	20.89	1.05%	43,318
Jun 2, 2025	20.93	21.24	20.68	20.87	20.67	-0.67%	56,361
May 30, 2025	21.05	21.22	20.88	21.01	20.81	-0.33%	86,526
May 29, 2025	21.00	21.11	20.83	21.08	20.88	0.52%	35,260
May 28, 2025	21.25	21.75	20.97	20.97	20.77	-0.57%	56,303
May 27, 2025	21.07	21.23	20.83	21.09	20.89	1.54%	53,591
May 23, 2025	20.80	20.90	20.55	20.77	20.57	-0.95%	50,991
May 22, 2025	21.08	21.46	20.75	20.97	20.77	-1.27%	71,493
May 21, 2025	21.65	21.91	21.22	21.24	21.04	-3.15%	89,149
May 20, 2025	22.02	22.20	21.64	21.93	21.72	-0.86%	82,251
May 19, 2025	21.82	22.25	21.56	22.12	21.91	0.55%	71,095
May 16, 2025	22.17	22.17	21.92	22.00	21.79	-1.12%	90,849
May 15, 2025	22.20	22.53	21.70	22.25	22.04	0.41%	82,630
May 14, 2025	22.23	22.50	21.82	22.16	21.95	-0.72%	79,854
May 13, 2025	22.08	22.44	21.50	22.32	22.11	1.36%	81,499
May 12, 2025	21.60	22.28	21.60	22.02	21.81	3.53%	222,072
May 9, 2025	21.16	21.28	20.80	21.27	21.07	0.24%	128,442
May 8, 2025	21.13	21.34	20.82	21.22	21.02	0.95%	88,481
May 7, 2025	21.21	21.39	20.85	21.02	20.82	-0.24%	101,475
May 6, 2025	20.72	21.26	20.60	21.07	20.87	0.48%	73,910
May 5, 2025	20.14	21.24	20.09	20.97	20.77	1.60%	108,228
May 2, 2025	20.26	20.67	20.12	20.64	20.44	2.69%	106,844
May 1, 2025	19.99	20.32	19.45	20.10	19.91	1.11%	92,158
Apr 30, 2025	20.15	20.15	19.49	19.88	19.69	-1.19%	82,899
Apr 29, 2025	19.42	20.16	18.41	20.12	19.93	13.29%	133,124
Apr 28, 2025	17.71	17.96	17.50	17.76	17.59	0.23%	49,666
Apr 25, 2025	17.61	17.76	17.40	17.72	17.55	-0.67%	43,373
Apr 24, 2025	17.57	17.88	17.50	17.84	17.67	0.96%	57,189
Apr 23, 2025	17.80	17.93	17.53	17.67	17.50	1.61%	63,794