Alerus Financial Corporation - Common Stock (ALRS)

Last Price32.10

Change+0.33 (1.04%)

NASDAQ · Last Trade: Sep 24th, 1:54 PM EDT

Historical Prices For Alerus Financial Corporation - Common Stock (ALRS)

Date Range:

2026-06-24 - 2026-09-24

Date	Open	High	Low	Close	Volume	Adjusted Close
9/23/2026	32.05	32.17	31.67	31.77	131,677	31.77
9/22/2026	32.66	32.99	31.89	32.20	152,798	32.20
9/21/2026	32.79	33.03	32.40	32.44	126,472	32.44
9/18/2026	32.53	32.89	32.16	32.75	508,296	32.75
9/17/2026	33.30	33.30	32.56	32.78	166,348	32.78
9/16/2026	33.31	33.41	32.49	33.04	144,815	33.04
9/15/2026	33.21	33.39	32.85	33.37	165,609	33.37
9/14/2026	33.16	33.59	33.04	33.32	129,759	33.32
9/11/2026	33.25	33.49	32.75	33.27	115,524	33.27
9/10/2026	32.78	32.93	32.27	32.93	190,958	32.93
9/09/2026	33.11	33.13	32.66	32.80	118,531	32.80
9/08/2026	33.61	33.66	33.17	33.23	130,250	33.23
9/04/2026	33.19	33.88	33.19	33.79	112,417	33.79
9/03/2026	33.55	33.56	33.30	33.37	147,391	33.37
9/02/2026	32.82	33.54	32.74	33.31	152,384	33.31
9/01/2026	32.89	33.05	32.39	32.61	117,018	32.61
8/31/2026	32.97	32.97	32.62	32.90	114,793	32.90
8/28/2026	33.55	33.93	33.08	33.12	125,397	33.12
8/27/2026	33.15	33.35	32.74	33.24	102,688	33.24
8/26/2026	33.25	33.47	33.09	33.23	102,390	33.23
8/25/2026	32.94	33.10	32.73	33.07	113,504	33.07
8/24/2026	32.85	33.19	32.81	32.86	116,520	32.86
8/21/2026	32.76	32.90	32.32	32.77	212,206	32.77
8/20/2026	32.59	32.63	32.00	32.59	112,634	32.59
8/19/2026	33.68	33.70	32.65	32.68	139,591	32.68
8/18/2026	33.50	33.85	33.22	33.60	138,071	33.60
8/17/2026	33.63	33.70	33.41	33.49	116,062	33.49
8/14/2026	33.89	34.15	33.56	33.67	181,243	33.67
8/13/2026	33.95	34.32	33.73	33.90	203,615	33.90
8/12/2026	33.47	33.97	33.44	33.84	145,761	33.84
8/11/2026	33.21	33.54	32.98	33.44	134,104	33.44
8/10/2026	33.04	33.88	32.84	33.21	119,962	33.21
8/07/2026	33.61	33.61	33.13	33.23	143,506	33.23
8/06/2026	33.99	34.04	33.35	33.59	202,233	33.59
8/05/2026	34.13	34.37	33.64	33.77	227,989	33.77
8/04/2026	34.10	34.40	31.30	34.12	192,967	34.12
8/03/2026	33.69	34.34	33.61	34.12	283,145	34.12
7/31/2026	33.54	33.91	33.07	33.27	220,977	33.27
7/30/2026	31.05	34.15	28.80	33.56	487,528	33.56
7/29/2026	33.00	33.40	32.87	32.95	255,374	32.95
7/28/2026	33.02	33.44	32.85	33.13	204,544	33.13
7/27/2026	32.87	33.27	32.65	32.74	395,674	32.74
7/24/2026	32.34	32.80	31.95	32.70	209,351	32.70
7/23/2026	31.77	32.33	31.56	32.17	217,897	32.17
7/22/2026	32.25	32.39	31.75	32.16	179,174	32.16
7/21/2026	32.04	32.60	31.84	32.40	214,263	32.40
7/20/2026	32.15	32.31	31.77	32.10	174,261	32.10
7/17/2026	32.32	32.43	31.86	32.15	174,162	32.15
7/16/2026	31.62	32.64	31.62	32.59	275,764	32.59
7/15/2026	31.37	31.97	31.27	31.67	232,602	31.67
7/14/2026	31.41	31.58	31.11	31.24	182,760	31.24
7/13/2026	31.46	31.63	30.95	31.26	165,173	31.26
7/10/2026	31.00	31.64	30.77	31.32	172,297	31.32
7/09/2026	30.60	31.16	30.32	30.87	238,016	30.87
7/08/2026	30.95	30.96	30.13	30.34	153,962	30.34
7/07/2026	31.23	31.44	30.79	31.04	220,956	31.04
7/06/2026	30.96	31.43	30.96	31.12	244,726	31.12
7/02/2026	31.68	31.74	30.87	31.11	244,855	31.11
7/01/2026	31.00	31.86	31.00	31.56	260,477	31.56
6/30/2026	30.97	31.13	30.71	31.10	236,204	31.10
6/29/2026	30.64	31.12	30.28	31.03	395,235	31.03
6/26/2026	30.03	30.88	29.86	30.82	1,284,878	30.82
6/25/2026	30.61	30.95	30.46	30.63	267,945	30.41
6/24/2026	30.50	30.85	30.02	30.61	393,913	30.39