Alerus Financial Corporation - ALRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.57	22.64	22.64	22.86	22.43	70,938
September 08, 2025	22.67	22.64	22.64	22.86	22.22	81,346
September 05, 2025	22.66	22.58	22.58	22.98	22.34	55,537
September 04, 2025	22.58	22.8	22.8	22.93	22.52	46,732
September 03, 2025	22.5	22.43	22.43	22.64	22.16	48,600
September 02, 2025	22.03	22.65	22.65	22.65	22.03	67,204
August 29, 2025	22.4	22.27	22.27	22.48	22.16	49,800
August 28, 2025	22.5	22.28	22.28	22.5	22.09	83,100
August 27, 2025	22.38	22.47	22.47	22.62	22.35	40,700
August 26, 2025	22.06	22.45	22.45	22.48	22	42,501
August 25, 2025	22.36	22.23	22.23	22.5	22.23	48,600
August 22, 2025	21.5	22.48	22.48	22.49	21.5	176,532
August 21, 2025	21.5	21.44	21.44	21.62	21.36	51,710
August 20, 2025	21.59	21.6	21.6	21.85	21.08	70,100
August 19, 2025	21.6	21.5	21.5	21.94	21.48	50,229
August 18, 2025	21.55	21.56	21.56	21.82	21.42	51,500
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

Alerus Financial Corporation (ALRS) NASDAQ