Alerus Financial Corporation - ALRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.82	22.13	22.13	22.24	21.48	95,900
December 02, 2025	21.9	21.7	21.7	21.96	21.63	47,700
December 01, 2025	21.42	21.78	21.78	21.87	21.42	56,808
November 28, 2025	21.68	21.54	21.54	21.68	21.47	32,500
November 26, 2025	21.76	21.74	21.74	21.89	21.57	54,000
November 25, 2025	21.53	21.92	21.92	21.98	21.35	45,700
November 24, 2025	21.61	21.41	21.41	21.76	21.33	59,300
November 21, 2025	21.13	21.73	21.73	21.86	21.1	93,818
November 20, 2025	21.25	21.11	21.11	21.61	21.02	71,822
November 19, 2025	20.98	21.11	21.11	21.29	20.97	52,641
November 18, 2025	21.31	21.06	21.06	21.31	20.93	100,205
November 17, 2025	21.43	21.17	21.17	21.63	21.16	108,705
November 14, 2025	21.25	21.72	21.72	21.74	21.25	51,512
November 13, 2025	21.52	21.54	21.54	21.78	21.31	102,900
November 12, 2025	21.73	21.52	21.52	21.91	21.43	104,200
November 11, 2025	21.41	21.83	21.83	21.86	21.25	56,900
November 10, 2025	21.31	21.34	21.34	21.4	20.93	45,811
November 07, 2025	21.05	21.01	21.01	21.1	20.76	78,328
November 06, 2025	21.14	21.05	21.05	21.38	20.87	36,100
November 05, 2025	21.18	21.29	21.29	21.34	21.09	41,600
November 04, 2025	20.87	20.93	20.93	21.24	20.87	62,100
November 03, 2025	21.12	21.12	21.12	21.24	20.75	54,353
October 31, 2025	21.31	21.12	21.12	21.63	20.31	126,293
October 30, 2025	21.15	21.21	21.21	21.35	20.75	87,715
October 29, 2025	21.28	20.97	20.97	21.53	20.77	85,309
October 28, 2025	21.4	21.41	21.41	21.48	21.2	36,000
October 27, 2025	21.88	21.5	21.5	21.88	21.43	45,827
October 24, 2025	21.4	21.69	21.69	21.71	21.4	39,700
October 23, 2025	21.55	21.15	21.15	21.57	21.13	72,300
October 22, 2025	21.51	21.64	21.64	21.82	21.51	38,595
October 21, 2025	21.54	21.54	21.54	21.65	21.45	31,004
October 20, 2025	21.12	21.54	21.54	21.68	21.07	53,700
October 17, 2025	20.9	20.99	20.99	21.16	20.82	80,441
October 16, 2025	21.57	20.9	20.9	21.75	20.66	83,823
October 15, 2025	22	21.68	21.68	22	21.44	75,144
October 14, 2025	21.06	21.96	21.96	22	21.06	130,447
October 13, 2025	21.03	21.33	21.33	21.36	20.75	73,246
October 10, 2025	21.55	20.81	20.81	21.79	20.79	92,700
October 09, 2025	21.62	21.55	21.55	21.62	21.31	44,700
October 08, 2025	21.86	21.6	21.6	21.86	21.53	59,526
October 07, 2025	21.87	21.72	21.72	22.01	21.7	84,200
October 06, 2025	22.19	21.9	21.9	22.24	21.86	80,625
October 03, 2025	21.66	22.02	22.02	22.16	21.66	79,612
October 02, 2025	21.76	21.81	21.81	21.88	21.56	74,900
October 01, 2025	21.92	21.84	21.84	21.97	21.73	117,000
September 30, 2025	21.99	22.14	22.14	22.16	21.76	102,800
September 29, 2025	22.62	22.05	22.05	22.62	22.04	58,000
September 26, 2025	22.64	22.62	22.62	22.87	22.51	61,508
September 25, 2025	22.8	22.75	22.54	23.82	22.69	75,548
September 24, 2025	23.01	22.92	22.71	23.26	22.8	113,915
September 23, 2025	22.96	22.96	22.75	23.32	22.88	85,600
September 22, 2025	23	22.96	22.75	23.14	22.83	92,200
September 19, 2025	23.5	23.13	22.92	23.5	23.09	290,301
September 18, 2025	22.85	23.42	23.2	23.44	22.85	97,233
September 17, 2025	22.48	22.75	22.54	23.18	22.48	93,000
September 16, 2025	22.47	22.48	22.27	22.63	22.17	73,000
September 15, 2025	22.69	22.55	22.34	22.89	22.51	46,508
September 12, 2025	22.77	22.71	22.5	22.82	22.51	60,736
September 11, 2025	22.7	22.81	22.6	22.85	22.69	58,900
September 10, 2025	22.63	22.6	22.6	22.78	22.51	54,040

Alerus Financial Corporation (ALRS) NASDAQ