Alerus Financial Corporation (ALRS)

NASDAQ: ALRS · Real-Time Price · USD

31.77

-0.29 (-0.90%)

At close: Sep 29, 2026, 4:00 PM EDT

31.77

0.00 (0.00%)

After-hours: Sep 29, 2026, 4:00 PM EDT

Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	32.06	32.30	31.42	31.77	-	-0.90%	96,555
Sep 28, 2026	32.17	32.28	31.87	32.06	32.06	-0.34%	157,284
Sep 25, 2026	32.07	32.44	31.84	32.17	32.17	0.56%	453,096
Sep 24, 2026	31.58	32.34	31.58	32.21	31.99	1.38%	187,276
Sep 23, 2026	32.05	32.17	31.67	31.77	31.55	-1.34%	131,654
Sep 22, 2026	32.66	32.99	31.89	32.20	31.98	-0.74%	152,799
Sep 21, 2026	32.79	33.04	32.40	32.44	32.22	-0.95%	126,473
Sep 18, 2026	32.53	32.89	32.16	32.75	32.53	-0.09%	508,295
Sep 17, 2026	33.30	33.30	32.56	32.78	32.56	-0.79%	166,348
Sep 16, 2026	33.31	33.41	32.49	33.04	32.81	-0.99%	144,816
Sep 15, 2026	33.21	33.39	32.85	33.37	33.14	0.15%	165,609
Sep 14, 2026	33.16	33.60	33.04	33.32	33.09	0.15%	129,760
Sep 11, 2026	33.25	33.49	32.75	33.27	33.04	1.03%	115,524
Sep 10, 2026	32.78	32.93	32.27	32.93	32.71	0.40%	190,959
Sep 9, 2026	33.11	33.13	32.66	32.80	32.58	-1.29%	118,531
Sep 8, 2026	33.61	33.67	33.17	33.23	33.00	-1.66%	130,250
Sep 4, 2026	33.19	33.88	33.19	33.79	33.56	1.26%	112,416
Sep 3, 2026	33.55	33.56	33.30	33.37	33.14	0.18%	147,392
Sep 2, 2026	32.82	33.54	32.75	33.31	33.08	2.15%	152,384
Sep 1, 2026	32.89	33.05	32.39	32.61	32.39	-0.88%	117,018
Aug 31, 2026	32.97	32.97	32.62	32.90	32.68	-0.66%	114,793
Aug 28, 2026	33.55	33.93	33.08	33.12	32.89	-0.36%	125,396
Aug 27, 2026	33.15	33.36	32.74	33.24	33.01	0.03%	102,689
Aug 26, 2026	33.25	33.47	33.09	33.23	33.00	0.48%	102,394
Aug 25, 2026	32.94	33.11	32.73	33.07	32.84	0.64%	113,504
Aug 24, 2026	32.85	33.19	32.81	32.86	32.64	0.27%	116,520
Aug 21, 2026	32.76	32.90	32.32	32.77	32.55	0.55%	212,205
Aug 20, 2026	32.59	32.63	32.00	32.59	32.37	-0.28%	112,634
Aug 19, 2026	33.68	33.70	32.65	32.68	32.46	-2.74%	139,591
Aug 18, 2026	33.50	33.85	33.22	33.60	33.37	0.33%	138,072
Aug 17, 2026	33.63	33.71	33.41	33.49	33.26	-0.53%	116,062
Aug 14, 2026	33.89	34.15	33.57	33.67	33.44	-0.68%	181,243
Aug 13, 2026	33.95	34.32	33.73	33.90	33.67	0.18%	203,616
Aug 12, 2026	33.47	33.97	33.44	33.84	33.61	1.20%	145,762
Aug 11, 2026	33.21	33.54	32.98	33.44	33.21	0.69%	134,104
Aug 10, 2026	33.04	33.88	32.84	33.21	32.98	-0.06%	119,961
Aug 7, 2026	33.61	33.61	33.13	33.23	33.00	-1.07%	143,505
Aug 6, 2026	33.99	34.04	33.35	33.59	33.36	-0.53%	202,234
Aug 5, 2026	34.13	34.37	33.64	33.77	33.54	-1.03%	228,042
Aug 4, 2026	34.10	34.40	31.30	34.12	33.89	-	192,967
Aug 3, 2026	33.69	34.34	33.61	34.12	33.89	2.55%	283,144
Jul 31, 2026	33.54	33.91	33.07	33.27	33.04	-0.86%	220,976
Jul 30, 2026	31.05	34.15	28.80	33.56	33.33	1.85%	487,527
Jul 29, 2026	33.00	33.40	32.87	32.95	32.72	-0.54%	255,375
Jul 28, 2026	33.02	33.44	32.85	33.13	32.90	1.19%	204,543
Jul 27, 2026	32.87	33.27	32.65	32.74	32.52	0.12%	395,675
Jul 24, 2026	32.34	32.80	31.95	32.70	32.48	1.65%	209,351
Jul 23, 2026	31.77	32.33	31.56	32.17	31.95	0.03%	217,899
Jul 22, 2026	32.25	32.39	31.75	32.16	31.94	-0.74%	179,174
Jul 21, 2026	32.04	32.60	31.84	32.40	32.18	0.93%	214,263