Alerus Financial Corporation ALRS
NASDAQ · United States · Finance
$31.73+0.15 (+0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.73 | +0.47% | $31.47 | $32.02 | $30.84 | 306.80K |
| 2026-09-30 | $31.58 | -0.60% | $31.88 | $32.20 | $31.40 | 180.20K |
| 2026-09-29 | $31.77 | -0.90% | $32.06 | $32.30 | $31.42 | 135.40K |
| 2026-09-28 | $32.06 | -0.34% | $32.17 | $32.28 | $31.87 | 157.30K |
| 2026-09-25 | $32.17 | -0.12% | $32.07 | $32.44 | $31.84 | 460.50K |
| 2026-09-24 | $32.21 | +1.38% | $31.58 | $32.34 | $31.58 | 187.30K |
| 2026-09-23 | $31.77 | -1.34% | $32.05 | $32.17 | $31.67 | 131.70K |
| 2026-09-22 | $32.20 | -0.74% | $32.66 | $32.99 | $31.89 | 152.80K |
| 2026-09-21 | $32.44 | -0.95% | $32.79 | $33.04 | $32.40 | 126.50K |
| 2026-09-18 | $32.75 | -0.09% | $32.53 | $32.89 | $32.16 | 508.30K |
| 2026-09-17 | $32.78 | -0.79% | $33.30 | $33.30 | $32.56 | 166.30K |
| 2026-09-16 | $33.04 | -0.99% | $33.31 | $33.41 | $32.49 | 144.80K |
| 2026-09-15 | $33.37 | +0.15% | $33.21 | $33.39 | $32.85 | 165.60K |
| 2026-09-14 | $33.32 | +0.15% | $33.16 | $33.60 | $33.04 | 129.80K |
| 2026-09-11 | $33.27 | +1.03% | $33.25 | $33.49 | $32.75 | 115.50K |
| 2026-09-10 | $32.93 | +0.40% | $32.78 | $32.93 | $32.27 | 191.00K |
| 2026-09-09 | $32.80 | -1.29% | $33.11 | $33.13 | $32.66 | 118.50K |
| 2026-09-08 | $33.23 | -1.66% | $33.61 | $33.67 | $33.17 | 130.20K |
| 2026-09-04 | $33.79 | +1.26% | $33.19 | $33.88 | $33.19 | 112.40K |
| 2026-09-03 | $33.37 | +0.18% | $33.55 | $33.56 | $33.30 | 147.40K |
| 2026-09-02 | $33.31 | +2.15% | $32.82 | $33.54 | $32.75 | 152.40K |
| 2026-09-01 | $32.61 | -0.88% | $32.89 | $33.05 | $32.39 | 117.00K |
| 2026-08-31 | $32.90 | -0.66% | $32.97 | $32.97 | $32.62 | 114.80K |
| 2026-08-28 | $33.12 | -0.36% | $33.55 | $33.93 | $33.08 | 125.40K |
| 2026-08-27 | $33.24 | +0.03% | $33.15 | $33.36 | $32.74 | 102.70K |
| 2026-08-26 | $33.23 | +0.48% | $33.25 | $33.47 | $33.09 | 102.40K |
| 2026-08-25 | $33.07 | +0.64% | $32.94 | $33.11 | $32.73 | 113.50K |
| 2026-08-24 | $32.86 | +0.27% | $32.85 | $33.19 | $32.81 | 116.50K |
| 2026-08-21 | $32.77 | +0.55% | $32.76 | $32.90 | $32.32 | 212.20K |
| 2026-08-20 | $32.59 | -0.28% | $32.59 | $32.63 | $32.00 | 112.60K |
| 2026-08-19 | $32.68 | -2.74% | $33.68 | $33.70 | $32.65 | 139.60K |
| 2026-08-18 | $33.60 | +0.33% | $33.50 | $33.85 | $33.22 | 138.10K |
| 2026-08-17 | $33.49 | -0.53% | $33.63 | $33.71 | $33.41 | 116.10K |
| 2026-08-14 | $33.67 | -0.68% | $33.89 | $34.15 | $33.57 | 181.20K |
| 2026-08-13 | $33.90 | +0.18% | $33.95 | $34.32 | $33.73 | 203.60K |
| 2026-08-12 | $33.84 | +1.20% | $33.47 | $33.97 | $33.44 | 145.80K |
| 2026-08-11 | $33.44 | +0.69% | $33.21 | $33.54 | $32.98 | 134.10K |
| 2026-08-10 | $33.21 | -0.06% | $33.04 | $33.88 | $32.84 | 120.00K |
| 2026-08-07 | $33.23 | -1.07% | $33.61 | $33.61 | $33.13 | 143.50K |
| 2026-08-06 | $33.59 | -0.53% | $33.99 | $34.04 | $33.35 | 202.20K |
| 2026-08-05 | $33.77 | -1.03% | $34.13 | $34.37 | $33.64 | 227.70K |
| 2026-08-04 | $34.12 | 0.00% | $34.10 | $34.40 | $31.30 | 193.00K |
| 2026-08-03 | $34.12 | +2.55% | $33.69 | $34.34 | $33.61 | 283.10K |
| 2026-07-31 | $33.27 | -0.86% | $33.54 | $33.91 | $33.07 | 220.90K |
| 2026-07-30 | $33.56 | +1.85% | $31.05 | $34.15 | $28.80 | 487.20K |
| 2026-07-29 | $32.95 | -0.54% | $33.00 | $33.40 | $32.87 | 255.40K |
| 2026-07-28 | $33.13 | +1.19% | $33.02 | $33.44 | $32.85 | 204.40K |
| 2026-07-27 | $32.74 | +0.12% | $32.87 | $33.27 | $32.65 | 395.70K |
| 2026-07-24 | $32.70 | +1.65% | $32.34 | $32.80 | $31.95 | 209.30K |
| 2026-07-23 | $32.17 | +0.03% | $31.77 | $32.33 | $31.56 | 217.90K |
| 2026-07-22 | $32.16 | -0.74% | $32.25 | $32.39 | $31.75 | 179.20K |
| 2026-07-21 | $32.40 | +0.93% | $32.04 | $32.60 | $31.84 | 214.30K |
| 2026-07-20 | $32.10 | -0.16% | $32.15 | $32.31 | $31.77 | 174.30K |
| 2026-07-17 | $32.15 | -1.35% | $32.32 | $32.50 | $31.87 | 174.20K |
| 2026-07-16 | $32.59 | +2.90% | $31.62 | $32.64 | $31.62 | 275.80K |
| 2026-07-15 | $31.67 | +1.38% | $31.37 | $31.97 | $31.28 | 232.60K |
| 2026-07-14 | $31.24 | -0.06% | $31.41 | $31.58 | $31.12 | 182.80K |
| 2026-07-13 | $31.26 | -0.19% | $31.46 | $31.63 | $30.96 | 165.10K |
| 2026-07-10 | $31.32 | +1.46% | $31.00 | $31.64 | $30.78 | 172.30K |
| 2026-07-09 | $30.87 | +1.75% | $30.60 | $31.17 | $30.32 | 238.00K |
| 2026-07-08 | $30.34 | -2.26% | $30.95 | $30.96 | $30.13 | 154.00K |
| 2026-07-07 | $31.04 | -0.26% | $31.23 | $31.44 | $30.79 | 221.00K |
| 2026-07-06 | $31.12 | +0.03% | $30.96 | $31.43 | $30.96 | 244.70K |
| 2026-07-02 | $31.11 | -1.43% | $31.68 | $31.74 | $30.87 | 244.90K |
| 2026-07-01 | $31.56 | +1.48% | $31.00 | $31.86 | $31.00 | 260.50K |
| 2026-06-30 | $31.10 | +0.23% | $30.97 | $31.13 | $30.71 | 236.20K |
| 2026-06-29 | $31.03 | +0.68% | $30.64 | $31.12 | $30.28 | 395.20K |
| 2026-06-26 | $30.82 | +0.62% | $30.03 | $30.88 | $29.86 | 1.28M |
| 2026-06-25 | $30.63 | +0.07% | $30.61 | $30.95 | $30.47 | 267.90K |
| 2026-06-24 | $30.61 | +0.76% | $30.50 | $30.85 | $30.02 | 393.90K |
| 2026-06-23 | $30.38 | +2.08% | $29.82 | $30.41 | $29.73 | 311.00K |
| 2026-06-22 | $29.76 | +0.27% | $29.73 | $30.19 | $29.68 | 269.50K |
| 2026-06-18 | $29.68 | +0.03% | $30.01 | $30.23 | $29.46 | 447.60K |
| 2026-06-17 | $29.67 | -1.17% | $29.91 | $30.27 | $29.41 | 257.80K |
| 2026-06-16 | $30.02 | +0.37% | $30.14 | $30.32 | $29.89 | 137.00K |
| 2026-06-15 | $29.91 | -1.29% | $30.41 | $30.49 | $29.85 | 118.50K |
| 2026-06-12 | $30.30 | +1.44% | $29.99 | $30.45 | $29.67 | 122.00K |
| 2026-06-11 | $29.87 | +0.64% | $29.87 | $30.09 | $29.52 | 141.60K |
| 2026-06-10 | $29.68 | +1.30% | $29.46 | $29.85 | $29.35 | 156.60K |
| 2026-06-09 | $29.30 | +0.69% | $29.22 | $29.61 | $29.16 | 126.70K |
| 2026-06-08 | $29.10 | +0.52% | $29.09 | $29.26 | $28.86 | 139.00K |
| 2026-06-05 | $28.95 | +0.84% | $28.70 | $29.33 | $28.52 | 199.00K |
| 2026-06-04 | $28.71 | +2.24% | $28.38 | $28.91 | $27.95 | 297.20K |
| 2026-06-03 | $28.08 | -2.90% | $28.70 | $28.70 | $28.06 | 180.00K |
| 2026-06-02 | $28.92 | +1.58% | $28.40 | $29.11 | $28.40 | 318.20K |
| 2026-06-01 | $28.47 | -0.38% | $28.67 | $28.67 | $27.96 | 130.20K |
| 2026-05-29 | $28.58 | -1.11% | $28.87 | $29.00 | $28.52 | 243.30K |
| 2026-05-28 | $28.90 | +0.66% | $28.72 | $28.98 | $27.99 | 182.20K |
| 2026-05-27 | $28.71 | -0.45% | $28.65 | $29.00 | $28.58 | 123.10K |
| 2026-05-26 | $28.84 | +2.82% | $28.36 | $28.88 | $28.30 | 140.80K |