ALRS Historical Prices
Alerus Financial Corporation Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
35.49
Period low
20.93
Period change
+58.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 33.69 | 34.09 | 33.17 | 33.81 | -0.12% | 119,453 |
| Nov 5, 2026 | 35.16 | 35.49 | 33.48 | 33.85 | -2.81% | 163,715 |
| Nov 4, 2026 | 34.85 | 35.44 | 34.54 | 34.83 | +1.40% | 170,821 |
| Nov 3, 2026 | 34.73 | 34.73 | 32.70 | 34.35 | -0.81% | 121,948 |
| Nov 2, 2026 | 33.45 | 34.72 | 33.45 | 34.63 | +4.40% | 177,136 |
| Oct 30, 2026 | 33.19 | 33.54 | 32.91 | 33.17 | +0.42% | 180,336 |
| Oct 29, 2026 | 33.50 | 34.00 | 32.72 | 33.03 | +2.36% | 179,608 |
| Oct 28, 2026 | 32.36 | 32.45 | 31.88 | 32.27 | +0.12% | 109,480 |
| Oct 27, 2026 | 32.63 | 32.63 | 32.22 | 32.23 | -0.89% | 95,361 |
| Oct 26, 2026 | 32.33 | 32.63 | 32.33 | 32.52 | +0.87% | 95,269 |
| Oct 23, 2026 | 31.89 | 32.33 | 31.45 | 32.24 | +0.19% | 106,176 |
| Oct 22, 2026 | 31.41 | 32.24 | 31.41 | 32.18 | +2.68% | 105,190 |
| Oct 21, 2026 | 31.54 | 31.80 | 31.14 | 31.34 | -0.51% | 78,530 |
| Oct 20, 2026 | 31.25 | 31.91 | 31.23 | 31.50 | +1.09% | 123,138 |
| Oct 19, 2026 | 31.24 | 31.47 | 30.97 | 31.16 | -0.57% | 140,703 |
| Oct 16, 2026 | 30.81 | 31.47 | 30.81 | 31.34 | +2.05% | 250,594 |
| Oct 15, 2026 | 30.90 | 31.09 | 30.61 | 30.71 | +0.10% | 112,553 |
| Oct 14, 2026 | 30.63 | 31.00 | 30.43 | 30.68 | -1.00% | 131,679 |
| Oct 13, 2026 | 31.24 | 31.27 | 30.63 | 30.99 | -0.23% | 108,440 |
| Oct 12, 2026 | 30.97 | 31.29 | 30.05 | 31.06 | -0.03% | 95,703 |
| Oct 9, 2026 | 31.51 | 31.77 | 30.91 | 31.07 | -1.86% | 128,836 |
| Oct 8, 2026 | 31.96 | 32.22 | 31.65 | 31.66 | -1.19% | 174,647 |
| Oct 7, 2026 | 32.06 | 32.17 | 31.71 | 32.04 | -0.99% | 225,043 |
| Oct 6, 2026 | 32.40 | 32.64 | 32.08 | 32.36 | -0.11% | 180,641 |
| Oct 5, 2026 | 32.57 | 32.75 | 32.16 | 32.40 | -0.84% | 165,577 |
| Oct 2, 2026 | 32.56 | 32.99 | 32.21 | 32.67 | +2.96% | 201,566 |
| Oct 1, 2026 | 31.47 | 32.02 | 30.84 | 31.73 | +0.47% | 306,760 |
| Sep 30, 2026 | 31.88 | 32.20 | 31.40 | 31.58 | -0.60% | 180,188 |
| Sep 29, 2026 | 32.06 | 32.30 | 31.42 | 31.77 | -0.90% | 135,422 |
| Sep 28, 2026 | 32.17 | 32.28 | 31.87 | 32.06 | -0.34% | 157,985 |
| Sep 25, 2026 | 32.07 | 32.44 | 31.84 | 32.17 | -0.12% | 460,498 |
| Sep 24, 2026 | 31.58 | 32.34 | 31.58 | 32.21 | +1.38% | 187,278 |
| Sep 23, 2026 | 32.05 | 32.17 | 31.67 | 31.77 | -1.34% | 131,655 |
| Sep 22, 2026 | 32.66 | 32.99 | 31.89 | 32.20 | -0.74% | 152,799 |
| Sep 21, 2026 | 32.79 | 33.03 | 32.40 | 32.44 | -0.95% | 126,473 |
| Sep 18, 2026 | 32.53 | 32.89 | 32.16 | 32.75 | -0.09% | 508,296 |
| Sep 17, 2026 | 33.30 | 33.30 | 32.56 | 32.78 | -0.79% | 166,348 |
| Sep 16, 2026 | 33.31 | 33.41 | 32.49 | 33.04 | -0.99% | 144,817 |
| Sep 15, 2026 | 33.21 | 33.39 | 32.85 | 33.37 | +0.15% | 165,609 |
| Sep 14, 2026 | 33.16 | 33.59 | 33.04 | 33.32 | +0.15% | 129,760 |
| Sep 11, 2026 | 33.25 | 33.49 | 32.75 | 33.27 | +1.03% | 115,524 |
| Sep 10, 2026 | 32.78 | 32.93 | 32.27 | 32.93 | +0.40% | 190,959 |
| Sep 9, 2026 | 33.11 | 33.13 | 32.66 | 32.80 | -1.29% | 118,531 |
| Sep 8, 2026 | 33.61 | 33.66 | 33.17 | 33.23 | -1.66% | 130,251 |
| Sep 4, 2026 | 33.19 | 33.88 | 33.19 | 33.79 | +1.26% | 112,417 |
| Sep 3, 2026 | 33.55 | 33.56 | 33.30 | 33.37 | +0.18% | 147,392 |
| Sep 2, 2026 | 32.82 | 33.54 | 32.74 | 33.31 | +1.25% | 152,385 |
| Aug 31, 2026 | 32.97 | 32.97 | 32.62 | 32.90 | -0.66% | 114,793 |
| Aug 28, 2026 | 33.55 | 33.93 | 33.08 | 33.12 | -0.36% | 125,397 |
| Aug 27, 2026 | 33.15 | 33.35 | 32.74 | 33.24 | +0.03% | 102,690 |
| Aug 26, 2026 | 33.25 | 33.47 | 33.09 | 33.23 | +0.48% | 102,395 |
| Aug 25, 2026 | 32.94 | 33.10 | 32.73 | 33.07 | +0.64% | 113,505 |
| Aug 24, 2026 | 32.85 | 33.19 | 32.81 | 32.86 | +0.27% | 116,521 |
| Aug 21, 2026 | 32.76 | 32.90 | 32.32 | 32.77 | +0.55% | 212,206 |
| Aug 20, 2026 | 32.59 | 32.63 | 32.00 | 32.59 | -0.28% | 112,635 |
| Aug 19, 2026 | 33.68 | 33.70 | 32.65 | 32.68 | -2.74% | 139,591 |
| Aug 18, 2026 | 33.50 | 33.85 | 33.22 | 33.60 | +0.33% | 138,073 |
| Aug 17, 2026 | 33.63 | 33.70 | 33.41 | 33.49 | -0.53% | 116,062 |
| Aug 14, 2026 | 33.89 | 34.15 | 33.56 | 33.67 | -0.68% | 181,243 |
| Aug 13, 2026 | 33.95 | 34.32 | 33.73 | 33.90 | +0.18% | 203,617 |
| Aug 12, 2026 | 33.47 | 33.97 | 33.44 | 33.84 | +1.20% | 145,763 |
| Aug 11, 2026 | 33.21 | 33.54 | 32.98 | 33.44 | +0.69% | 134,105 |
| Aug 10, 2026 | 33.04 | 33.88 | 32.84 | 33.21 | -0.06% | 119,962 |
| Aug 7, 2026 | 33.61 | 33.61 | 33.13 | 33.23 | -1.07% | 143,489 |
| Aug 6, 2026 | 33.99 | 34.04 | 33.35 | 33.59 | -0.53% | 202,234 |
| Aug 5, 2026 | 34.13 | 34.37 | 33.64 | 33.77 | -1.03% | 228,043 |
| Aug 4, 2026 | 34.10 | 34.40 | 31.30 | 34.12 | +0.00% | 192,968 |
| Aug 3, 2026 | 33.69 | 34.34 | 33.61 | 34.12 | +2.55% | 283,145 |
| Jul 31, 2026 | 33.54 | 33.91 | 33.07 | 33.27 | -0.86% | 220,976 |
| Jul 30, 2026 | 31.05 | 34.15 | 28.80 | 33.56 | +1.85% | 487,528 |
| Jul 29, 2026 | 33.00 | 33.40 | 32.87 | 32.95 | -0.54% | 255,375 |
| Jul 28, 2026 | 33.02 | 33.44 | 32.85 | 33.13 | +1.19% | 204,544 |
| Jul 27, 2026 | 32.87 | 33.27 | 32.65 | 32.74 | +0.12% | 395,675 |
| Jul 24, 2026 | 32.34 | 32.80 | 31.95 | 32.70 | +1.65% | 209,351 |
| Jul 23, 2026 | 31.77 | 32.33 | 31.56 | 32.17 | +0.03% | 217,899 |
| Jul 22, 2026 | 32.25 | 32.39 | 31.75 | 32.16 | -0.74% | 179,175 |
| Jul 21, 2026 | 32.04 | 32.60 | 31.84 | 32.40 | +0.93% | 214,263 |
| Jul 20, 2026 | 32.15 | 32.31 | 31.77 | 32.10 | -0.16% | 174,262 |
| Jul 17, 2026 | 32.32 | 32.50 | 31.86 | 32.15 | -1.35% | 174,162 |
| Jul 16, 2026 | 31.62 | 32.64 | 31.62 | 32.59 | +2.90% | 275,763 |
| Jul 15, 2026 | 31.37 | 31.97 | 31.27 | 31.67 | +1.38% | 232,602 |
| Jul 14, 2026 | 31.41 | 31.58 | 31.11 | 31.24 | -0.06% | 175,313 |
| Jul 13, 2026 | 31.46 | 31.63 | 30.95 | 31.26 | -0.19% | 165,173 |
| Jul 10, 2026 | 31.00 | 31.64 | 30.77 | 31.32 | +1.46% | 172,297 |
| Jul 9, 2026 | 30.60 | 31.16 | 30.32 | 30.87 | +1.75% | 238,055 |
| Jul 8, 2026 | 30.95 | 30.96 | 30.13 | 30.34 | -2.26% | 153,962 |
| Jul 7, 2026 | 31.23 | 31.44 | 30.79 | 31.04 | -0.26% | 220,956 |
| Jul 6, 2026 | 30.96 | 31.43 | 30.96 | 31.12 | +0.03% | 244,726 |
| Jul 2, 2026 | 31.68 | 31.74 | 30.87 | 31.11 | -1.43% | 244,855 |
| Jul 1, 2026 | 31.00 | 31.86 | 31.00 | 31.56 | +1.48% | 260,477 |
| Jun 30, 2026 | 30.97 | 31.13 | 30.71 | 31.10 | +0.23% | 236,204 |
| Jun 29, 2026 | 30.64 | 31.12 | 30.28 | 31.03 | +0.68% | 395,235 |
| Jun 26, 2026 | 30.03 | 30.88 | 29.86 | 30.82 | +0.62% | 1,284,878 |
| Jun 25, 2026 | 30.61 | 30.95 | 30.46 | 30.63 | +0.07% | 267,994 |
| Jun 24, 2026 | 30.50 | 30.85 | 30.02 | 30.61 | +0.76% | 393,955 |
| Jun 23, 2026 | 29.82 | 30.41 | 29.73 | 30.38 | +2.08% | 311,047 |
| Jun 22, 2026 | 29.73 | 30.18 | 29.68 | 29.76 | +0.27% | 269,532 |
| Jun 18, 2026 | 30.01 | 30.23 | 29.45 | 29.68 | +0.03% | 447,588 |
| Jun 17, 2026 | 29.91 | 30.27 | 29.41 | 29.67 | -1.17% | 257,838 |
| Jun 16, 2026 | 30.14 | 30.32 | 29.89 | 30.02 | +0.37% | 137,270 |
| Jun 15, 2026 | 30.41 | 30.49 | 29.84 | 29.91 | -1.29% | 118,526 |
| Jun 12, 2026 | 29.99 | 30.45 | 29.67 | 30.30 | +1.44% | 122,005 |
| Jun 11, 2026 | 29.87 | 30.09 | 29.52 | 29.87 | +0.64% | 141,651 |
| Jun 10, 2026 | 29.46 | 29.85 | 29.35 | 29.68 | +1.30% | 156,645 |
| Jun 9, 2026 | 29.22 | 29.61 | 29.16 | 29.30 | +0.69% | 126,735 |
| Jun 8, 2026 | 29.09 | 29.25 | 28.86 | 29.10 | +0.52% | 139,048 |
| Jun 5, 2026 | 28.70 | 29.33 | 28.52 | 28.95 | +0.84% | 199,046 |
| Jun 4, 2026 | 28.38 | 28.91 | 27.95 | 28.71 | +2.24% | 297,181 |
| Jun 3, 2026 | 28.70 | 28.70 | 28.06 | 28.08 | -2.90% | 180,026 |
| Jun 2, 2026 | 28.40 | 29.11 | 28.40 | 28.92 | +1.58% | 318,206 |
| Jun 1, 2026 | 28.67 | 28.67 | 27.96 | 28.47 | -0.38% | 130,165 |
| May 29, 2026 | 28.87 | 29.00 | 28.52 | 28.58 | -1.11% | 243,251 |
| May 28, 2026 | 28.72 | 28.98 | 27.99 | 28.90 | +0.66% | 182,228 |
| May 27, 2026 | 28.65 | 29.00 | 28.58 | 28.71 | -0.45% | 123,146 |
| May 26, 2026 | 28.36 | 28.88 | 28.30 | 28.84 | +2.82% | 140,795 |
| May 22, 2026 | 28.30 | 28.40 | 27.85 | 28.05 | -0.57% | 124,974 |
| May 21, 2026 | 27.97 | 28.24 | 27.61 | 28.21 | +0.36% | 228,164 |
| May 20, 2026 | 27.18 | 28.20 | 27.18 | 28.11 | +3.08% | 267,554 |
| May 19, 2026 | 26.98 | 27.28 | 26.76 | 27.27 | +0.78% | 137,104 |
| May 18, 2026 | 26.59 | 27.07 | 26.59 | 27.06 | +1.92% | 81,425 |
| May 15, 2026 | 26.72 | 26.72 | 26.31 | 26.55 | -0.86% | 143,213 |
| May 14, 2026 | 26.77 | 27.00 | 26.68 | 26.78 | +0.64% | 70,741 |
| May 13, 2026 | 26.68 | 26.96 | 26.26 | 26.61 | -1.22% | 118,294 |
| May 12, 2026 | 27.10 | 27.17 | 26.49 | 26.94 | -0.44% | 170,329 |
| May 11, 2026 | 26.84 | 27.16 | 26.51 | 27.06 | +0.74% | 192,893 |
| May 8, 2026 | 27.05 | 27.05 | 26.69 | 26.86 | -0.19% | 240,545 |
| May 7, 2026 | 27.04 | 27.10 | 26.67 | 26.91 | -0.30% | 250,295 |
| May 6, 2026 | 27.17 | 27.25 | 26.64 | 26.99 | -0.41% | 265,935 |
| May 5, 2026 | 26.71 | 27.25 | 26.52 | 27.10 | +1.92% | 188,095 |
| May 4, 2026 | 26.75 | 27.10 | 25.46 | 26.59 | -1.34% | 130,565 |
| May 1, 2026 | 27.10 | 27.60 | 26.76 | 26.95 | +0.04% | 205,129 |
| Apr 30, 2026 | 25.84 | 27.34 | 25.84 | 26.94 | +4.62% | 294,793 |
| Apr 29, 2026 | 25.84 | 26.07 | 25.45 | 25.75 | -1.08% | 153,217 |
| Apr 28, 2026 | 25.97 | 26.30 | 25.66 | 26.03 | +0.35% | 134,573 |
| Apr 27, 2026 | 25.40 | 25.98 | 25.40 | 25.94 | +1.85% | 98,390 |
| Apr 24, 2026 | 25.36 | 25.60 | 24.84 | 25.47 | -0.08% | 164,264 |
| Apr 23, 2026 | 25.49 | 25.67 | 25.31 | 25.49 | -0.08% | 94,663 |
| Apr 22, 2026 | 25.33 | 25.65 | 25.28 | 25.51 | +0.71% | 81,217 |
| Apr 21, 2026 | 25.54 | 25.61 | 25.31 | 25.33 | -0.82% | 112,209 |
| Apr 20, 2026 | 25.60 | 25.86 | 25.45 | 25.54 | -0.31% | 101,494 |
| Apr 17, 2026 | 25.36 | 26.08 | 25.17 | 25.62 | +2.23% | 171,525 |
| Apr 16, 2026 | 25.16 | 25.29 | 24.98 | 25.06 | -0.79% | 141,815 |
| Apr 15, 2026 | 25.14 | 25.29 | 24.99 | 25.26 | +0.24% | 109,854 |
| Apr 14, 2026 | 25.00 | 25.24 | 24.90 | 25.20 | +0.72% | 104,533 |
| Apr 13, 2026 | 25.40 | 25.40 | 24.81 | 25.02 | -1.88% | 175,412 |
| Apr 10, 2026 | 25.33 | 25.50 | 24.91 | 25.50 | +0.71% | 208,905 |
| Apr 9, 2026 | 24.62 | 25.39 | 24.60 | 25.32 | +2.06% | 143,905 |
| Apr 8, 2026 | 24.85 | 25.00 | 24.54 | 24.81 | +1.85% | 142,702 |
| Apr 7, 2026 | 23.99 | 24.37 | 23.88 | 24.36 | +1.16% | 161,760 |
| Apr 6, 2026 | 23.68 | 24.20 | 23.64 | 24.08 | +1.01% | 155,854 |
| Apr 2, 2026 | 23.27 | 23.84 | 23.22 | 23.84 | +0.97% | 144,781 |
| Apr 1, 2026 | 23.83 | 24.10 | 23.58 | 23.61 | -0.42% | 148,884 |
| Mar 31, 2026 | 24.23 | 24.23 | 23.47 | 23.71 | -0.84% | 279,444 |
| Mar 30, 2026 | 23.62 | 24.00 | 23.56 | 23.91 | +1.44% | 143,846 |
| Mar 27, 2026 | 23.87 | 23.87 | 23.45 | 23.57 | -2.44% | 80,553 |
| Mar 26, 2026 | 24.04 | 24.42 | 23.86 | 24.16 | -0.12% | 184,116 |
| Mar 25, 2026 | 24.38 | 24.38 | 24.04 | 24.19 | +0.42% | 133,080 |
| Mar 24, 2026 | 23.75 | 24.44 | 23.74 | 24.09 | +0.33% | 113,730 |
| Mar 23, 2026 | 23.92 | 24.26 | 23.52 | 24.01 | +2.74% | 146,993 |
| Mar 20, 2026 | 23.50 | 23.61 | 23.21 | 23.37 | -0.26% | 289,667 |
| Mar 19, 2026 | 23.01 | 23.66 | 23.01 | 23.43 | +0.82% | 124,153 |
| Mar 18, 2026 | 23.27 | 23.43 | 22.98 | 23.24 | -0.94% | 130,482 |
| Mar 17, 2026 | 23.75 | 23.99 | 23.39 | 23.46 | -0.89% | 137,883 |
| Mar 16, 2026 | 23.86 | 24.02 | 23.62 | 23.67 | +0.47% | 93,790 |
| Mar 13, 2026 | 23.55 | 23.76 | 23.20 | 23.56 | +0.60% | 119,731 |
| Mar 12, 2026 | 23.24 | 23.52 | 23.01 | 23.42 | -1.10% | 123,504 |
| Mar 11, 2026 | 23.58 | 24.11 | 23.46 | 23.68 | -0.71% | 84,980 |
| Mar 10, 2026 | 23.53 | 24.27 | 23.52 | 23.85 | +0.76% | 80,607 |
| Mar 9, 2026 | 23.51 | 23.89 | 23.03 | 23.67 | -0.88% | 132,099 |
| Mar 6, 2026 | 23.70 | 24.35 | 23.43 | 23.88 | -1.32% | 146,337 |
| Mar 5, 2026 | 24.51 | 24.53 | 23.97 | 24.20 | -2.58% | 118,638 |
| Mar 4, 2026 | 24.61 | 25.01 | 24.51 | 24.84 | +1.85% | 123,377 |
| Mar 3, 2026 | 23.73 | 24.53 | 23.63 | 24.39 | +0.08% | 119,638 |
| Mar 2, 2026 | 23.61 | 24.45 | 23.39 | 24.37 | +2.22% | 102,841 |
| Feb 27, 2026 | 24.44 | 24.63 | 23.59 | 23.84 | -4.26% | 157,831 |
| Feb 26, 2026 | 24.81 | 25.20 | 24.58 | 24.90 | +0.24% | 110,497 |
| Feb 25, 2026 | 24.49 | 24.86 | 24.33 | 24.84 | +2.48% | 69,588 |
| Feb 24, 2026 | 24.47 | 24.57 | 24.21 | 24.24 | -0.92% | 70,196 |
| Feb 23, 2026 | 25.45 | 25.45 | 24.19 | 24.46 | -3.87% | 155,058 |
| Feb 20, 2026 | 25.15 | 25.54 | 25.09 | 25.45 | +1.03% | 113,338 |
| Feb 19, 2026 | 24.82 | 25.26 | 24.68 | 25.19 | +0.72% | 117,070 |
| Feb 18, 2026 | 25.40 | 25.73 | 24.90 | 25.01 | -1.88% | 117,271 |
| Feb 17, 2026 | 25.29 | 25.90 | 25.18 | 25.49 | +0.95% | 117,996 |
| Feb 13, 2026 | 25.08 | 25.30 | 24.67 | 25.25 | +0.36% | 101,279 |
| Feb 12, 2026 | 25.28 | 25.28 | 24.65 | 25.16 | +0.60% | 116,849 |
| Feb 11, 2026 | 25.47 | 25.48 | 24.92 | 25.01 | -1.15% | 98,513 |
| Feb 10, 2026 | 25.50 | 25.64 | 25.20 | 25.30 | -1.13% | 121,397 |
| Feb 9, 2026 | 25.74 | 26.00 | 25.37 | 25.59 | -0.51% | 152,286 |
| Feb 6, 2026 | 25.70 | 25.92 | 25.48 | 25.72 | +1.10% | 176,708 |
| Feb 5, 2026 | 25.95 | 26.00 | 25.38 | 25.44 | -2.30% | 191,990 |
| Feb 4, 2026 | 25.66 | 26.32 | 25.66 | 26.04 | +1.76% | 160,218 |
| Feb 3, 2026 | 25.09 | 25.68 | 24.91 | 25.59 | +2.11% | 206,562 |
| Feb 2, 2026 | 24.67 | 25.45 | 24.34 | 25.06 | +1.79% | 172,290 |
| Jan 30, 2026 | 24.06 | 24.65 | 24.06 | 24.62 | +1.07% | 185,085 |
| Jan 29, 2026 | 24.03 | 24.96 | 23.79 | 24.36 | +2.35% | 257,185 |
| Jan 28, 2026 | 23.86 | 24.37 | 23.73 | 23.80 | -0.71% | 190,391 |
| Jan 27, 2026 | 23.67 | 24.07 | 23.45 | 23.97 | +0.97% | 153,596 |
| Jan 26, 2026 | 23.62 | 24.11 | 23.25 | 23.74 | +0.34% | 145,535 |
| Jan 23, 2026 | 24.65 | 24.75 | 23.55 | 23.66 | -4.60% | 84,747 |
| Jan 22, 2026 | 24.63 | 25.00 | 24.60 | 24.80 | +1.22% | 143,614 |
| Jan 21, 2026 | 23.46 | 24.50 | 23.46 | 24.50 | +4.70% | 109,178 |
| Jan 20, 2026 | 23.63 | 23.99 | 23.20 | 23.40 | -2.26% | 186,973 |
| Jan 16, 2026 | 24.21 | 24.43 | 23.86 | 23.94 | -0.87% | 121,511 |
| Jan 15, 2026 | 23.96 | 24.33 | 23.83 | 24.15 | +0.71% | 193,502 |
| Jan 14, 2026 | 23.57 | 23.98 | 23.49 | 23.98 | +1.57% | 101,206 |
| Jan 13, 2026 | 23.64 | 24.25 | 23.22 | 23.61 | -0.04% | 114,420 |
| Jan 12, 2026 | 24.15 | 24.36 | 23.55 | 23.62 | -2.19% | 177,492 |
| Jan 9, 2026 | 23.98 | 24.42 | 23.90 | 24.15 | +1.43% | 117,193 |
| Jan 8, 2026 | 23.19 | 24.15 | 23.19 | 23.81 | +2.59% | 196,243 |
| Jan 7, 2026 | 22.80 | 23.22 | 22.72 | 23.21 | -0.68% | 135,669 |
| Jan 6, 2026 | 23.21 | 23.72 | 23.21 | 23.37 | +0.04% | 116,442 |
| Jan 5, 2026 | 23.05 | 23.90 | 22.95 | 23.36 | +4.05% | 227,243 |
| Jan 2, 2026 | 22.55 | 22.59 | 22.06 | 22.45 | -0.31% | 135,158 |
| Dec 31, 2025 | 22.29 | 22.58 | 22.05 | 22.52 | +0.90% | 136,053 |
| Dec 30, 2025 | 21.53 | 22.40 | 21.53 | 22.32 | +2.86% | 195,724 |
| Dec 29, 2025 | 21.75 | 21.84 | 21.63 | 21.70 | -0.28% | 65,782 |
| Dec 26, 2025 | 21.88 | 21.92 | 21.66 | 21.76 | -1.45% | 36,713 |
| Dec 24, 2025 | 22.02 | 22.23 | 21.91 | 22.08 | -0.09% | 41,756 |
| Dec 23, 2025 | 22.22 | 22.35 | 22.06 | 22.10 | -1.21% | 70,612 |
| Dec 22, 2025 | 22.58 | 22.84 | 22.27 | 22.37 | -1.28% | 76,332 |
| Dec 19, 2025 | 23.06 | 23.36 | 22.40 | 22.66 | -1.90% | 187,199 |
| Dec 18, 2025 | 23.32 | 23.41 | 23.02 | 23.10 | -0.39% | 121,803 |
| Dec 17, 2025 | 23.44 | 23.66 | 23.10 | 23.19 | -1.15% | 124,765 |
| Dec 16, 2025 | 23.49 | 23.59 | 23.29 | 23.46 | -0.13% | 67,641 |
| Dec 15, 2025 | 23.62 | 23.83 | 23.26 | 23.49 | +0.04% | 128,369 |
| Dec 12, 2025 | 23.69 | 23.69 | 23.25 | 23.48 | -0.38% | 103,800 |
| Dec 11, 2025 | 23.30 | 23.63 | 23.03 | 23.57 | +0.86% | 103,501 |
| Dec 10, 2025 | 22.49 | 23.48 | 22.48 | 23.37 | +3.96% | 124,307 |
| Dec 9, 2025 | 22.01 | 22.48 | 21.93 | 22.48 | +1.77% | 92,367 |
| Dec 8, 2025 | 22.39 | 22.39 | 22.01 | 22.09 | -0.54% | 121,905 |
| Dec 5, 2025 | 22.23 | 22.27 | 22.02 | 22.21 | -0.31% | 54,329 |
| Dec 4, 2025 | 22.07 | 22.29 | 21.92 | 22.28 | +0.68% | 57,278 |
| Dec 3, 2025 | 21.82 | 22.24 | 21.48 | 22.13 | +1.98% | 95,869 |
| Dec 2, 2025 | 21.90 | 21.96 | 21.63 | 21.70 | -0.37% | 47,656 |
| Dec 1, 2025 | 21.42 | 21.87 | 21.42 | 21.78 | +1.11% | 56,808 |
| Nov 28, 2025 | 21.68 | 21.68 | 21.46 | 21.54 | -0.92% | 32,463 |
| Nov 26, 2025 | 21.76 | 21.89 | 21.57 | 21.74 | -0.82% | 53,952 |
| Nov 25, 2025 | 21.53 | 21.98 | 21.35 | 21.92 | +2.38% | 45,695 |
| Nov 24, 2025 | 21.61 | 21.76 | 21.33 | 21.41 | -1.47% | 59,274 |
| Nov 21, 2025 | 21.13 | 21.86 | 21.09 | 21.73 | +2.94% | 93,818 |
| Nov 20, 2025 | 21.25 | 21.61 | 21.02 | 21.11 | +0.00% | 71,822 |
| Nov 19, 2025 | 20.98 | 21.29 | 20.97 | 21.11 | +0.24% | 52,641 |
| Nov 18, 2025 | 21.31 | 21.31 | 20.93 | 21.06 | -0.52% | 100,205 |
| Nov 17, 2025 | 21.43 | 21.63 | 21.16 | 21.17 | -2.53% | 108,705 |
| Nov 14, 2025 | 21.25 | 21.74 | 21.25 | 21.72 | +0.84% | 51,512 |
| Nov 13, 2025 | 21.52 | 21.78 | 21.31 | 21.54 | +0.09% | 102,887 |
| Nov 12, 2025 | 21.73 | 21.91 | 21.43 | 21.52 | -1.42% | 104,232 |
| Nov 11, 2025 | 21.41 | 21.86 | 21.25 | 21.83 | +2.30% | 56,936 |
| Nov 10, 2025 | 21.31 | 21.40 | 20.93 | 21.34 | +1.57% | 45,811 |
Daily open, high, low, close and volume for Alerus Financial Corporation Common Stock (ALRS). Showing 249 trading days. Unadjusted prices.