Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.61	33.67	33.17	33.23	33.23	-1.66%	130,045
Sep 4, 2026	33.19	33.88	33.19	33.79	33.79	1.26%	112,414
Sep 3, 2026	33.55	33.56	33.30	33.37	33.37	0.18%	147,391
Sep 2, 2026	32.82	33.54	32.75	33.31	33.31	2.15%	152,383
Sep 1, 2026	32.89	33.05	32.39	32.61	32.61	-0.88%	117,011
Aug 31, 2026	32.97	32.97	32.62	32.90	32.90	-0.66%	114,792
Aug 28, 2026	33.55	33.93	33.08	33.12	33.12	-0.36%	125,396
Aug 27, 2026	33.15	33.36	32.74	33.24	33.24	0.03%	102,189
Aug 26, 2026	33.25	33.47	33.09	33.23	33.23	0.48%	102,376
Aug 25, 2026	32.94	33.11	32.73	33.07	33.07	0.64%	113,504
Aug 24, 2026	32.85	33.19	32.81	32.86	32.86	0.27%	116,519
Aug 21, 2026	32.76	32.90	32.32	32.77	32.77	0.55%	212,204
Aug 20, 2026	32.59	32.63	32.00	32.59	32.59	-0.28%	112,634
Aug 19, 2026	33.68	33.70	32.65	32.68	32.68	-2.74%	139,591
Aug 18, 2026	33.50	33.85	33.22	33.60	33.60	0.33%	138,072
Aug 17, 2026	33.63	33.71	33.41	33.49	33.49	-0.53%	116,062
Aug 14, 2026	33.89	34.15	33.57	33.67	33.67	-0.68%	181,243
Aug 13, 2026	33.95	34.32	33.73	33.90	33.90	0.18%	203,616
Aug 12, 2026	33.47	33.97	33.44	33.84	33.84	1.20%	145,762
Aug 11, 2026	33.21	33.54	32.98	33.44	33.44	0.69%	134,104
Aug 10, 2026	33.04	33.88	32.84	33.21	33.21	-0.06%	119,961
Aug 7, 2026	33.61	33.61	33.13	33.23	33.23	-1.07%	143,505
Aug 6, 2026	33.99	34.04	33.35	33.59	33.59	-0.53%	202,234
Aug 5, 2026	34.13	34.37	33.64	33.77	33.77	-1.03%	228,042
Aug 4, 2026	34.10	34.40	31.30	34.12	34.12	-	192,967
Aug 3, 2026	33.69	34.34	33.61	34.12	34.12	2.55%	283,144
Jul 31, 2026	33.54	33.91	33.07	33.27	33.27	-0.86%	220,976
Jul 30, 2026	31.05	34.15	28.80	33.56	33.56	1.85%	487,527
Jul 29, 2026	33.00	33.40	32.87	32.95	32.95	-0.54%	255,375
Jul 28, 2026	33.02	33.44	32.85	33.13	33.13	1.19%	204,543
Jul 27, 2026	32.87	33.27	32.65	32.74	32.74	0.12%	395,675
Jul 24, 2026	32.34	32.80	31.95	32.70	32.70	1.65%	209,351
Jul 23, 2026	31.77	32.33	31.56	32.17	32.17	0.03%	217,899
Jul 22, 2026	32.25	32.39	31.75	32.16	32.16	-0.74%	179,174
Jul 21, 2026	32.04	32.60	31.84	32.40	32.40	0.93%	214,263
Jul 20, 2026	32.15	32.31	31.77	32.10	32.10	-0.16%	174,261
Jul 17, 2026	32.32	32.50	31.87	32.15	32.15	-1.35%	174,162
Jul 16, 2026	31.62	32.64	31.62	32.59	32.59	2.90%	275,763
Jul 15, 2026	31.37	31.97	31.28	31.67	31.67	1.38%	232,602
Jul 14, 2026	31.41	31.58	31.12	31.24	31.24	-0.06%	182,759
Jul 13, 2026	31.46	31.63	30.96	31.26	31.26	-0.19%	165,172
Jul 10, 2026	31.00	31.64	30.78	31.32	31.32	1.46%	172,296
Jul 9, 2026	30.60	31.17	30.32	30.87	30.87	1.75%	238,055
Jul 8, 2026	30.95	30.96	30.13	30.34	30.34	-2.26%	153,962
Jul 7, 2026	31.23	31.44	30.79	31.04	31.04	-0.26%	220,955
Jul 6, 2026	30.96	31.43	30.96	31.12	31.12	0.03%	244,726
Jul 2, 2026	31.68	31.74	30.87	31.11	31.11	-1.43%	244,854
Jul 1, 2026	31.00	31.86	31.00	31.56	31.56	1.48%	260,477
Jun 30, 2026	30.97	31.13	30.71	31.10	31.10	0.23%	236,204
Jun 29, 2026	30.64	31.12	30.28	31.03	31.03	0.68%	395,235