Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
26.98
-0.12 (-0.44%)
At close: May 6, 2026, 4:00 PM EDT
26.99
+0.01 (0.04%)
After-hours: May 6, 2026, 4:10 PM EDT

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202627.1727.2526.6427.02--0.30%189,163
May 5, 202626.7127.2526.5227.1027.101.92%188,094
May 4, 202626.7527.1025.4626.5926.59-1.34%130,564
May 1, 202627.1027.6026.7626.9526.950.04%205,128
Apr 30, 202625.8427.3525.8426.9426.944.62%294,791
Apr 29, 202625.8426.0825.4525.7525.75-1.08%132,513
Apr 28, 202625.9726.3025.6626.0326.030.35%134,573
Apr 27, 202625.4025.9825.4025.9425.941.85%98,467
Apr 24, 202625.3625.6024.8425.4725.47-0.08%164,263
Apr 23, 202625.4925.6725.3125.4925.49-0.08%94,662
Apr 22, 202625.3325.6525.2825.5125.510.71%81,217
Apr 21, 202625.5425.6125.3125.3325.33-0.82%112,236
Apr 20, 202625.6025.8625.4525.5425.54-0.31%101,494
Apr 17, 202625.3626.0825.1725.6225.622.23%171,525
Apr 16, 202625.1625.2924.9825.0625.06-0.79%141,815
Apr 15, 202625.1425.2924.9925.2625.260.24%109,853
Apr 14, 202625.0025.2424.9025.2025.200.72%104,532
Apr 13, 202625.4025.4024.8125.0225.02-1.88%175,412
Apr 10, 202625.3325.5024.9125.5025.500.71%208,904
Apr 9, 202624.6225.3924.6025.3225.322.06%143,905
Apr 8, 202624.8525.0024.5424.8124.811.85%142,701
Apr 7, 202623.9924.3723.8824.3624.361.16%161,759
Apr 6, 202623.6824.2023.6424.0824.081.01%155,853
Apr 2, 202623.2723.8423.2223.8423.840.97%144,781
Apr 1, 202623.8324.1023.5823.6123.61-0.42%148,884
Mar 31, 202624.2324.2323.4723.7123.71-0.84%279,443
Mar 30, 202623.6224.0023.5623.9123.911.44%143,846
Mar 27, 202623.8723.8723.4623.5723.57-2.44%80,552
Mar 26, 202624.0424.4223.8724.1623.95-0.12%184,115
Mar 25, 202624.3824.3824.0424.1923.980.42%133,079
Mar 24, 202623.7524.4423.7424.0923.880.33%113,730
Mar 23, 202623.9224.2623.5224.0123.802.74%146,992
Mar 20, 202623.5023.6123.2123.3723.17-0.26%289,611
Mar 19, 202623.0123.6623.0123.4323.230.82%124,153
Mar 18, 202623.2723.4322.9823.2423.04-0.94%130,482
Mar 17, 202623.7523.9923.3923.4623.26-0.89%137,882
Mar 16, 202623.8624.0223.6223.6723.460.47%93,790
Mar 13, 202623.5523.7623.2023.5623.360.60%119,730
Mar 12, 202623.2423.5323.0123.4223.22-1.10%123,503
Mar 11, 202623.5824.1123.4723.6823.47-0.71%84,979
Mar 10, 202623.5324.2723.5223.8523.640.76%80,606
Mar 9, 202623.5123.8923.0323.6723.46-0.88%132,099
Mar 6, 202623.7024.3523.4323.8823.67-1.32%146,337
Mar 5, 202624.5124.5323.9724.2023.99-2.58%118,637
Mar 4, 202624.6125.0124.5124.8424.621.85%123,376
Mar 3, 202623.7324.5323.6324.3924.180.08%119,637
Mar 2, 202623.6124.4623.3924.3724.162.22%102,840
Feb 27, 202624.4424.6323.5923.8423.63-4.26%157,831
Feb 26, 202624.8125.2024.5824.9024.680.24%110,497
Feb 25, 202624.4924.8624.3324.8424.622.48%69,587