Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
28.58
-0.32 (-1.11%)
May 29, 2026, 4:00 PM EDT - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202628.8729.0028.5228.5828.58-1.11%241,115
May 28, 202628.7228.9827.9928.9028.900.66%176,791
May 27, 202628.6529.0028.5828.7128.71-0.45%123,047
May 26, 202628.3628.8828.3028.8428.842.82%140,794
May 22, 202628.3028.4027.8528.0528.05-0.57%124,974
May 21, 202627.9728.2427.6128.2128.210.36%228,036
May 20, 202627.1828.2027.1828.1128.113.08%267,553
May 19, 202626.9827.2826.7627.2727.270.78%137,103
May 18, 202626.5927.0726.5927.0627.061.92%81,424
May 15, 202626.7226.7226.3126.5526.55-0.86%143,213
May 14, 202626.7727.0026.6826.7826.780.64%70,741
May 13, 202626.6826.9626.2626.6126.61-1.22%118,294
May 12, 202627.1027.1726.4926.9426.94-0.44%170,328
May 11, 202626.8427.1626.5127.0627.060.74%192,893
May 8, 202627.0527.0526.6926.8626.86-0.19%240,544
May 7, 202627.0427.1026.6726.9126.91-0.30%250,294
May 6, 202627.1727.2526.6426.9926.99-0.41%265,934
May 5, 202626.7127.2526.5227.1027.101.92%188,095
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%294,792
Apr 29, 202625.8426.0825.4525.7525.75-1.08%153,861
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, 202623.8723.8723.4623.5723.57-1.59%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