Alerus Financial Corporation (ALRS)

NASDAQ: ALRS · Real-Time Price · USD

33.56

+0.61 (1.85%)

At close: Jul 30, 2026, 4:00 PM EDT

33.06

-0.50 (-1.49%)

After-hours: Jul 30, 2026, 7:34 PM EDT

Alerus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	31.05	34.15	28.80	33.56	33.56	1.85%	486,585
Jul 29, 2026	33.00	33.40	32.87	32.95	32.95	-0.54%	255,066
Jul 28, 2026	33.02	33.44	32.85	33.13	33.13	1.19%	204,423
Jul 27, 2026	32.87	33.27	32.65	32.74	32.74	0.12%	395,131
Jul 24, 2026	32.34	32.80	31.95	32.70	32.70	1.65%	209,344
Jul 23, 2026	31.77	32.33	31.56	32.17	32.17	0.03%	217,897
Jul 22, 2026	32.25	32.39	31.75	32.16	32.16	-0.74%	179,173
Jul 21, 2026	32.04	32.60	31.84	32.40	32.40	0.93%	214,262
Jul 20, 2026	32.15	32.31	31.77	32.10	32.10	-0.16%	174,240
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%	165,143
Jul 10, 2026	31.00	31.64	30.78	31.32	31.32	1.46%	172,276
Jul 9, 2026	30.60	31.17	30.32	30.87	30.87	1.75%	238,015
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%	220,951
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
Jun 26, 2026	30.03	30.88	29.86	30.82	30.82	1.35%	1,284,878
Jun 25, 2026	30.61	30.95	30.47	30.63	30.41	0.07%	267,993
Jun 24, 2026	30.50	30.85	30.02	30.61	30.39	0.76%	393,955
Jun 23, 2026	29.82	30.41	29.73	30.38	30.16	2.08%	311,046
Jun 22, 2026	29.73	30.19	29.68	29.76	29.55	0.27%	269,532
Jun 18, 2026	30.01	30.23	29.46	29.68	29.47	0.03%	447,588
Jun 17, 2026	29.91	30.27	29.41	29.67	29.46	-1.17%	257,837
Jun 16, 2026	30.14	30.32	29.89	30.02	29.80	0.37%	137,269
Jun 15, 2026	30.41	30.49	29.85	29.91	29.70	-1.29%	118,526
Jun 12, 2026	29.99	30.45	29.67	30.30	30.08	1.44%	122,004
Jun 11, 2026	29.87	30.09	29.52	29.87	29.66	0.64%	141,650
Jun 10, 2026	29.46	29.85	29.35	29.68	29.47	1.30%	156,645
Jun 9, 2026	29.22	29.61	29.16	29.30	29.09	0.69%	126,735
Jun 8, 2026	29.09	29.26	28.86	29.10	28.89	0.52%	139,047
Jun 5, 2026	28.70	29.33	28.52	28.95	28.74	0.84%	199,045
Jun 4, 2026	28.38	28.91	27.95	28.71	28.50	2.24%	297,180
Jun 3, 2026	28.70	28.70	28.06	28.08	27.88	-2.90%	180,025
Jun 2, 2026	28.40	29.11	28.40	28.92	28.71	1.58%	318,206
Jun 1, 2026	28.67	28.67	27.96	28.47	28.27	-0.38%	130,165
May 29, 2026	28.87	29.00	28.52	28.58	28.37	-1.11%	243,251
May 28, 2026	28.72	28.98	27.99	28.90	28.69	0.66%	182,227
May 27, 2026	28.65	29.00	28.58	28.71	28.50	-0.45%	123,146
May 26, 2026	28.36	28.88	28.30	28.84	28.63	2.82%	140,794
May 22, 2026	28.30	28.40	27.85	28.05	27.85	-0.57%	124,974
May 21, 2026	27.97	28.24	27.61	28.21	28.01	0.36%	228,163
May 20, 2026	27.18	28.20	27.18	28.11	27.91	3.08%	267,553
May 19, 2026	26.98	27.28	26.76	27.27	27.07	0.78%	137,103