Alerus Financial Corporation - Common Stock (ALRS)

Last Price21.76

Change-0.32 (-1.45%)

NASDAQ · Last Trade: Dec 27th, 7:07 PM EST

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

Date Range:

2025-09-28 - 2025-12-28

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	21.88	21.92	21.66	21.76	36,713	21.76
12/24/2025	22.02	22.23	21.91	22.08	41,756	22.08
12/23/2025	22.22	22.35	22.06	22.10	70,912	22.10
12/22/2025	22.58	22.84	22.27	22.37	76,886	22.37
12/19/2025	23.06	23.36	22.40	22.66	188,599	22.66
12/18/2025	23.32	23.41	23.02	23.10	124,707	23.10
12/17/2025	23.44	23.66	23.10	23.19	125,525	23.19
12/16/2025	23.49	23.59	23.29	23.46	68,507	23.46
12/15/2025	23.62	23.83	23.26	23.49	132,228	23.49
12/12/2025	23.69	23.69	23.25	23.48	103,925	23.48
12/11/2025	23.30	23.63	23.03	23.57	103,551	23.57
12/10/2025	22.49	23.48	22.48	23.37	124,307	23.37
12/09/2025	22.01	22.48	21.93	22.48	92,367	22.48
12/08/2025	22.39	22.39	22.01	22.09	121,904	22.09
12/05/2025	22.23	22.27	22.02	22.21	54,329	22.21
12/04/2025	22.07	22.29	21.92	22.28	57,278	22.28
12/03/2025	21.82	22.24	21.48	22.13	95,869	22.13
12/02/2025	21.90	21.96	21.63	21.70	47,656	21.70
12/01/2025	21.42	21.87	21.42	21.78	56,808	21.78
11/28/2025	21.68	21.68	21.46	21.54	32,463	21.54
11/26/2025	21.76	21.89	21.57	21.74	53,952	21.74
11/25/2025	21.53	21.98	21.35	21.92	45,695	21.92
11/24/2025	21.61	21.76	21.33	21.41	59,274	21.41
11/21/2025	21.13	21.86	21.09	21.73	93,818	21.73
11/20/2025	21.25	21.61	21.02	21.11	71,822	21.11
11/19/2025	20.98	21.29	20.97	21.11	52,641	21.11
11/18/2025	21.31	21.31	20.93	21.06	100,205	21.06
11/17/2025	21.43	21.63	21.16	21.17	108,705	21.17
11/14/2025	21.25	21.74	21.25	21.72	51,512	21.72
11/13/2025	21.52	21.78	21.31	21.54	102,887	21.54
11/12/2025	21.73	21.91	21.43	21.52	104,232	21.52
11/11/2025	21.41	21.86	21.25	21.83	56,936	21.83
11/10/2025	21.31	21.40	20.93	21.34	45,811	21.34
11/07/2025	21.05	21.10	20.76	21.01	78,328	21.01
11/06/2025	21.14	21.38	20.87	21.05	36,080	21.05
11/05/2025	21.18	21.34	21.09	21.29	41,575	21.29
11/04/2025	20.87	21.23	20.87	20.93	62,095	20.93
11/03/2025	21.12	21.23	20.75	21.12	54,333	21.12
10/31/2025	21.31	21.63	20.31	21.12	126,293	21.12
10/30/2025	21.15	21.35	20.75	21.21	87,728	21.21
10/29/2025	21.28	21.53	20.77	20.97	85,309	20.97
10/28/2025	21.40	21.48	21.20	21.41	35,964	21.41
10/27/2025	21.88	21.88	21.43	21.50	45,827	21.50
10/24/2025	21.40	21.70	21.40	21.69	39,654	21.69
10/23/2025	21.55	21.57	21.13	21.15	72,270	21.15
10/22/2025	21.51	21.82	21.51	21.64	39,217	21.64
10/21/2025	21.54	21.65	21.45	21.54	31,004	21.54
10/20/2025	21.12	21.68	21.07	21.54	53,680	21.54
10/17/2025	20.90	21.16	20.82	20.99	80,441	20.99
10/16/2025	21.57	21.75	20.66	20.90	83,823	20.90
10/15/2025	22.00	22.00	21.43	21.68	75,144	21.68
10/14/2025	21.06	22.00	21.06	21.96	130,447	21.96
10/13/2025	21.03	21.36	20.75	21.33	73,246	21.33
10/10/2025	21.55	21.79	20.79	20.81	92,682	20.81
10/09/2025	21.62	21.62	21.31	21.55	44,665	21.55
10/08/2025	21.86	21.86	21.53	21.60	59,526	21.60
10/07/2025	21.87	22.00	21.70	21.72	84,179	21.72
10/06/2025	22.19	22.24	21.86	21.90	80,625	21.90
10/03/2025	21.66	22.16	21.66	22.02	79,612	22.02
10/02/2025	21.76	21.88	21.56	21.81	74,891	21.81
10/01/2025	21.92	21.97	21.73	21.84	116,958	21.84
9/30/2025	21.99	22.16	21.76	22.14	102,759	22.14
9/29/2025	22.62	22.62	22.04	22.05	57,990	22.05