Alerus Financial Corporation - Common Stock (ALRS)

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

Date Range:

2025-05-18 - 2025-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	22.17	22.17	21.46	21.60	216,807	21.60
8/14/2025	21.63	22.02	21.50	22.01	114,079	22.01
8/13/2025	21.70	22.19	21.69	21.96	116,588	21.96
8/12/2025	20.92	21.67	20.82	21.51	130,216	21.51
8/11/2025	20.74	20.88	20.50	20.72	53,693	20.72
8/08/2025	20.61	20.85	20.34	20.74	80,656	20.74
8/07/2025	20.88	20.88	20.33	20.49	58,057	20.49
8/06/2025	20.93	21.10	20.71	20.83	75,155	20.83
8/05/2025	21.04	21.43	20.50	20.98	91,514	20.98
8/04/2025	20.44	20.99	20.26	20.97	132,226	20.97
8/01/2025	21.00	21.07	20.36	20.44	99,109	20.44
7/31/2025	21.41	21.65	21.02	21.14	99,701	21.14
7/30/2025	22.46	22.46	21.57	21.69	83,565	21.69
7/29/2025	24.00	24.00	22.45	22.49	110,035	22.49
7/28/2025	22.90	24.33	22.80	23.07	191,410	23.07
7/25/2025	21.65	22.11	21.35	21.72	72,735	21.72
7/24/2025	22.09	22.09	21.62	21.64	38,581	21.64
7/23/2025	22.25	22.27	21.93	22.26	46,468	22.26
7/22/2025	22.03	22.26	21.90	22.12	56,957	22.12
7/21/2025	22.08	22.16	21.63	22.03	42,209	22.03
7/18/2025	22.48	22.48	22.01	22.06	50,102	22.06
7/17/2025	22.08	22.35	21.88	22.33	75,908	22.33
7/16/2025	22.03	22.16	21.64	22.15	50,688	22.15
7/15/2025	22.51	22.51	21.77	21.82	69,727	21.82
7/14/2025	22.25	22.58	22.25	22.56	28,530	22.56
7/11/2025	22.54	22.57	22.31	22.36	48,517	22.36
7/10/2025	22.66	22.75	22.53	22.73	65,477	22.73
7/09/2025	22.60	22.90	22.41	22.58	35,264	22.58
7/08/2025	22.46	22.69	22.07	22.54	62,087	22.54
7/07/2025	22.72	22.99	22.10	22.41	77,404	22.41
7/03/2025	22.48	22.84	22.26	22.84	62,642	22.84
7/02/2025	22.26	22.38	22.07	22.43	62,893	22.43
7/01/2025	21.50	22.41	21.50	22.17	153,701	22.17
6/30/2025	22.05	22.05	21.64	21.64	64,721	21.64
6/27/2025	22.10	22.21	21.71	21.93	227,941	21.93
6/26/2025	22.07	22.27	21.93	22.26	43,820	22.05
6/25/2025	21.92	22.08	21.77	21.84	39,248	21.63
6/24/2025	21.71	22.09	21.38	21.98	54,282	21.77
6/23/2025	20.99	21.64	20.83	21.64	63,477	21.44
6/20/2025	21.24	21.24	20.96	21.10	114,598	20.90
6/18/2025	20.97	21.24	20.96	21.06	48,945	20.86
6/17/2025	20.86	21.11	20.86	20.92	63,269	20.72
6/16/2025	21.10	21.25	20.85	21.05	96,622	20.85
6/13/2025	21.23	21.54	20.90	20.95	69,697	20.75
6/12/2025	21.46	21.58	21.36	21.57	53,528	21.37
6/11/2025	21.82	21.88	21.56	21.62	66,220	21.42
6/10/2025	21.79	21.87	21.35	21.76	74,648	21.55
6/09/2025	21.51	21.64	21.42	21.51	56,344	21.31
6/06/2025	21.20	21.46	21.15	21.35	53,094	21.15
6/05/2025	21.03	21.11	20.80	21.06	71,476	20.86
6/04/2025	21.18	21.20	20.73	20.93	65,278	20.73
6/03/2025	20.79	21.16	20.79	21.09	43,318	20.89
6/02/2025	20.93	21.24	20.68	20.87	56,361	20.67
5/30/2025	21.05	21.22	20.88	21.01	86,526	20.81
5/29/2025	21.00	21.11	20.82	21.08	35,260	20.88
5/28/2025	21.25	21.75	20.97	20.97	56,303	20.77
5/27/2025	21.07	21.23	20.83	21.09	53,591	20.89
5/23/2025	20.80	20.90	20.55	20.77	50,991	20.57
5/22/2025	21.08	21.46	20.75	20.97	71,493	20.77
5/21/2025	21.65	21.91	21.22	21.24	89,149	21.04
5/20/2025	22.02	22.20	21.64	21.93	82,251	21.72
5/19/2025	21.82	22.25	21.56	22.12	71,095	21.91