Alerus Financial Corporation - ALRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.17	21.6	21.6	22.17	21.46	216,807
August 14, 2025	21.63	22.01	22.01	22.03	21.5	114,100
August 13, 2025	21.7	21.96	21.96	22.19	21.69	116,600
August 12, 2025	20.92	21.51	21.51	21.67	20.82	130,216
August 11, 2025	20.74	20.72	20.72	20.88	20.5	53,700
August 08, 2025	20.61	20.74	20.74	20.85	20.34	80,700
August 07, 2025	20.88	20.49	20.49	20.88	20.33	58,100
August 06, 2025	20.93	20.83	20.83	21.1	20.72	75,200
August 05, 2025	21.04	20.98	20.98	21.43	20.51	91,514
August 04, 2025	20.44	20.97	20.97	20.99	20.26	132,226
August 01, 2025	21	20.44	20.44	21.07	20.36	99,109
July 31, 2025	21.41	21.14	21.14	21.65	21.02	99,701
July 30, 2025	22.46	21.69	21.69	22.46	21.57	83,600
July 29, 2025	24	22.49	22.49	24	22.45	110,035
July 28, 2025	22.9	23.07	23.07	24.33	22.8	191,660
July 25, 2025	21.65	21.72	21.72	22.11	21.35	72,735
July 24, 2025	22.09	21.64	21.64	22.09	21.62	38,600
July 23, 2025	22.25	22.26	22.26	22.27	21.93	46,500
July 22, 2025	22.03	22.12	22.12	22.26	21.9	57,000
July 21, 2025	22.08	22.03	22.03	22.16	21.63	42,209
July 18, 2025	22.48	22.06	22.06	22.48	22.01	50,102
July 17, 2025	22.08	22.33	22.33	22.35	21.88	75,908
July 16, 2025	22.09	22.15	22.15	22.16	21.68	50,130
July 15, 2025	22.51	21.82	21.82	22.51	21.77	69,727
July 14, 2025	22.25	22.56	22.56	22.58	22.25	28,530
July 11, 2025	22.54	22.36	22.36	22.57	22.31	48,517
July 10, 2025	22.66	22.73	22.73	22.75	22.53	65,500
July 09, 2025	22.6	22.58	22.58	22.9	22.41	35,300
July 08, 2025	22.46	22.54	22.54	22.69	22.07	62,100
July 07, 2025	22.72	22.41	22.41	22.99	22.1	77,404
July 03, 2025	22.48	22.84	22.84	22.84	22.26	62,642
July 02, 2025	22.26	22.43	22.43	22.43	22.07	62,900
July 01, 2025	21.5	22.17	22.17	22.41	21.5	153,701
June 30, 2025	22.05	21.64	21.64	22.05	21.64	64,721
June 27, 2025	22.1	21.93	21.93	22.22	21.71	227,941
June 26, 2025	22.07	22.26	22.05	22.27	21.93	43,820
June 25, 2025	21.92	21.84	21.63	22.08	21.77	39,248
June 24, 2025	21.71	21.98	21.77	22.1	21.38	54,300
June 23, 2025	20.99	21.64	21.44	21.64	20.83	63,500
June 20, 2025	21.24	21.1	20.9	21.24	20.96	114,600
June 18, 2025	20.97	21.06	20.86	21.24	20.96	48,945
June 17, 2025	20.86	20.92	20.72	21.11	20.86	63,388
June 16, 2025	21.1	21.05	20.85	21.25	20.85	96,627
June 13, 2025	21.23	20.95	20.95	21.54	20.9	69,336
June 12, 2025	21.46	21.57	21.57	21.58	21.36	53,528
June 11, 2025	21.82	21.62	21.62	21.88	21.56	66,220
June 10, 2025	21.79	21.76	21.76	21.87	21.35	74,648
June 09, 2025	21.51	21.51	21.51	21.64	21.42	56,344
June 06, 2025	21.2	21.35	21.35	21.46	21.15	53,100
June 05, 2025	21.03	21.06	21.06	21.11	20.8	71,500
June 04, 2025	21.18	20.93	20.93	21.2	20.74	65,300
June 03, 2025	20.79	21.09	21.09	21.16	20.79	43,318
June 02, 2025	20.93	20.87	20.87	21.24	20.68	56,400
May 30, 2025	21.05	21.01	21.01	21.22	20.88	86,526
May 29, 2025	21	21.08	21.08	21.11	20.83	35,300
May 28, 2025	21.25	20.97	20.97	21.75	20.97	56,303
May 27, 2025	21.07	21.09	21.09	21.23	20.83	53,600
May 23, 2025	20.8	20.77	20.77	20.9	20.55	51,000
May 22, 2025	21.08	20.97	20.97	21.46	20.75	71,500
May 21, 2025	21.65	21.24	21.24	21.91	21.22	89,149

Alerus Financial Corporation (ALRS) NASDAQ