Skip to main content
logo
Alerus Financial Corporation (ALRS)
NASDAQ: ALRS · Real-Time Price · USD
29.68
+0.01 (0.03%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Alerus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202630.0130.2329.4629.6829.680.03%447,022
Jun 17, 202629.9130.2729.4129.6729.67-1.17%251,974
Jun 16, 202630.1430.3229.8930.0230.020.37%136,958
Jun 15, 202630.4130.4929.8529.9129.91-1.29%118,526
Jun 12, 202629.9930.4529.6730.3030.301.44%122,004
Jun 11, 202629.8730.0929.5229.8729.870.64%141,650
Jun 10, 202629.4629.8529.3529.6829.681.30%156,645
Jun 9, 202629.2229.6129.1629.3029.300.69%126,735
Jun 8, 202629.0929.2628.8629.1029.100.52%139,047
Jun 5, 202628.7029.3328.5228.9528.950.84%199,045
Jun 4, 202628.3828.9127.9528.7128.712.24%297,180
Jun 3, 202628.7028.7028.0628.0828.08-2.90%180,025
Jun 2, 202628.4029.1128.4028.9228.921.58%318,206
Jun 1, 202628.6728.6727.9628.4728.47-0.38%130,165
May 29, 202628.8729.0028.5228.5828.58-1.11%243,251
May 28, 202628.7228.9827.9928.9028.900.66%182,227
May 27, 202628.6529.0028.5828.7128.71-0.45%123,146
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%228,163
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