NASDAQ : ALRS
Alerus Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 33.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 820.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alerus Financial Corporation (ALRS) closed at 34.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 33.45 | 34.72 | 33.45 | 34.63 | 177,135 | +4.40% |
| 2026-10-30 | 33.19 | 33.54 | 32.915 | 33.17 | 180,335 | +0.42% |
| 2026-10-29 | 33.5 | 34 | 32.72 | 33.03 | 179,607 | +2.36% |
| 2026-10-28 | 32.36 | 32.45 | 31.88 | 32.27 | 109,479 | +0.12% |
| 2026-10-27 | 32.63 | 32.63 | 32.22 | 32.23 | 95,360 | -0.89% |
| 2026-10-26 | 32.33 | 32.63 | 32.33 | 32.52 | 95,269 | +0.87% |
| 2026-10-23 | 31.89 | 32.33 | 31.45 | 32.24 | 107,445 | +0.19% |
| 2026-10-22 | 31.41 | 32.24 | 31.41 | 32.18 | 105,189 | +2.68% |
| 2026-10-21 | 31.54 | 31.8 | 31.14 | 31.34 | 78,529 | -0.51% |
| 2026-10-20 | 31.25 | 31.915 | 31.23 | 31.5 | 123,137 | +1.09% |
| 2026-10-19 | 31.24 | 31.47 | 30.967 | 31.16 | 140,702 | -0.57% |
| 2026-10-16 | 30.81 | 31.47 | 30.81 | 31.34 | 250,593 | +2.05% |
| 2026-10-15 | 30.9 | 31.09 | 30.605 | 30.71 | 112,552 | +0.10% |
| 2026-10-14 | 30.63 | 31 | 30.435 | 30.68 | 131,678 | -1.00% |
| 2026-10-13 | 31.24 | 31.27 | 30.63 | 30.99 | 108,440 | -0.23% |
| 2026-10-12 | 30.97 | 31.29 | 30.05 | 31.06 | 95,702 | -0.03% |
| 2026-10-09 | 31.51 | 31.77 | 30.91 | 31.07 | 128,836 | -1.86% |
| 2026-10-08 | 31.96 | 32.22 | 31.65 | 31.66 | 174,646 | -1.19% |
| 2026-10-07 | 32.06 | 32.175 | 31.71 | 32.04 | 225,043 | -0.99% |
| 2026-10-06 | 32.4 | 32.64 | 32.08 | 32.36 | 180,640 | -0.11% |
| 2026-10-05 | 32.57 | 32.75 | 32.16 | 32.395 | 165,576 | -0.84% |
| 2026-10-02 | 32.56 | 32.99 | 32.21 | 32.67 | 201,565 | +2.96% |
| 2026-10-01 | 31.47 | 32.02 | 30.84 | 31.73 | 306,759 | +0.47% |
| 2026-09-30 | 31.88 | 32.195 | 31.4 | 31.58 | 180,187 | -0.60% |
| 2026-09-29 | 32.06 | 32.3 | 31.42 | 31.77 | 135,421 | -0.90% |
| 2026-09-28 | 32.17 | 32.28 | 31.87 | 32.06 | 157,984 | -0.34% |
| 2026-09-25 | 32.07 | 32.44 | 31.841 | 32.17 | 460,497 | +0.56% |
| 2026-09-24 | 31.58 | 32.34 | 31.58 | 32.21 | 187,277 | +1.38% |
| 2026-09-23 | 32.05 | 32.17 | 31.67 | 31.77 | 131,654 | -1.34% |
| 2026-09-22 | 32.66 | 32.993 | 31.889 | 32.2 | 152,799 | -0.74% |
| 2026-09-21 | 32.79 | 33.035 | 32.4 | 32.44 | 126,473 | -0.95% |
| 2026-09-18 | 32.53 | 32.89 | 32.16 | 32.75 | 508,295 | -0.09% |
| 2026-09-17 | 33.3 | 33.3 | 32.56 | 32.78 | 166,348 | -0.79% |
| 2026-09-16 | 33.31 | 33.41 | 32.49 | 33.04 | 144,816 | -0.99% |
| 2026-09-15 | 33.21 | 33.39 | 32.85 | 33.37 | 165,609 | +0.15% |
| 2026-09-14 | 33.16 | 33.595 | 33.04 | 33.32 | 129,760 | +0.15% |
| 2026-09-11 | 33.25 | 33.49 | 32.75 | 33.27 | 115,524 | +1.03% |
| 2026-09-10 | 32.78 | 32.93 | 32.265 | 32.93 | 190,959 | +0.40% |
| 2026-09-09 | 33.11 | 33.125 | 32.66 | 32.8 | 118,531 | -1.29% |
| 2026-09-08 | 33.61 | 33.665 | 33.17 | 33.23 | 130,250 | -1.66% |
| 2026-09-04 | 33.19 | 33.875 | 33.19 | 33.79 | 112,416 | +1.26% |
| 2026-09-03 | 33.55 | 33.56 | 33.3 | 33.37 | 147,392 | +0.18% |
| 2026-09-02 | 32.82 | 33.54 | 32.745 | 33.31 | 152,384 | +2.15% |
| 2026-09-01 | 32.89 | 33.045 | 32.39 | 32.61 | 117,018 | -0.88% |
| 2026-08-31 | 32.97 | 32.97 | 32.62 | 32.9 | 114,793 | -0.66% |
| 2026-08-28 | 33.55 | 33.93 | 33.075 | 33.12 | 125,396 | -0.36% |
| 2026-08-27 | 33.15 | 33.355 | 32.742 | 33.24 | 102,689 | +0.03% |
| 2026-08-26 | 33.25 | 33.47 | 33.085 | 33.23 | 102,394 | +0.48% |
| 2026-08-25 | 32.94 | 33.105 | 32.73 | 33.07 | 113,504 | +0.64% |
| 2026-08-24 | 32.85 | 33.19 | 32.81 | 32.86 | 116,520 | +0.27% |
| 2026-08-21 | 32.76 | 32.895 | 32.32 | 32.77 | 212,205 | +0.55% |
| 2026-08-20 | 32.59 | 32.63 | 32 | 32.59 | 112,634 | -0.28% |
| 2026-08-19 | 33.68 | 33.7 | 32.65 | 32.68 | 139,591 | -2.74% |
| 2026-08-18 | 33.5 | 33.85 | 33.22 | 33.6 | 138,072 | +0.33% |
| 2026-08-17 | 33.63 | 33.705 | 33.405 | 33.49 | 116,062 | -0.53% |
| 2026-08-14 | 33.89 | 34.15 | 33.565 | 33.67 | 181,243 | -0.68% |
| 2026-08-13 | 33.95 | 34.32 | 33.73 | 33.9 | 203,616 | +0.18% |
| 2026-08-12 | 33.47 | 33.97 | 33.435 | 33.84 | 145,762 | +1.20% |
| 2026-08-11 | 33.21 | 33.54 | 32.98 | 33.44 | 134,104 | +0.69% |
| 2026-08-10 | 33.04 | 33.88 | 32.835 | 33.21 | 119,961 | -0.06% |
| 2026-08-07 | 33.61 | 33.61 | 33.13 | 33.23 | 143,505 | -1.07% |
| 2026-08-06 | 33.99 | 34.04 | 33.35 | 33.59 | 202,234 | -0.53% |
| 2026-08-05 | 34.13 | 34.373 | 33.64 | 33.77 | 228,042 | -1.03% |
| 2026-08-04 | 34.1 | 34.4 | 31.3 | 34.12 | 192,967 | +0.00% |
| 2026-08-03 | 33.69 | 34.34 | 33.61 | 34.12 | 283,144 | +2.55% |
| 2026-07-31 | 33.54 | 33.905 | 33.07 | 33.27 | 220,976 | -0.86% |
| 2026-07-30 | 31.05 | 34.15 | 28.8 | 33.56 | 487,527 | +1.85% |
| 2026-07-29 | 33 | 33.4 | 32.869 | 32.95 | 255,375 | -0.54% |
| 2026-07-28 | 33.02 | 33.435 | 32.85 | 33.13 | 204,543 | +1.19% |
| 2026-07-27 | 32.87 | 33.27 | 32.645 | 32.74 | 395,675 | +0.12% |
| 2026-07-24 | 32.34 | 32.8 | 31.95 | 32.7 | 209,351 | +1.65% |
| 2026-07-23 | 31.77 | 32.33 | 31.56 | 32.17 | 217,899 | +0.03% |
| 2026-07-22 | 32.25 | 32.39 | 31.75 | 32.16 | 179,174 | -0.74% |
| 2026-07-21 | 32.04 | 32.6 | 31.84 | 32.4 | 214,263 | +0.93% |
| 2026-07-20 | 32.15 | 32.31 | 31.77 | 32.1 | 174,261 | -0.16% |
| 2026-07-17 | 32.32 | 32.502 | 31.865 | 32.15 | 174,162 | -1.35% |
| 2026-07-16 | 31.62 | 32.64 | 31.62 | 32.59 | 275,763 | +2.90% |
| 2026-07-15 | 31.37 | 31.97 | 31.275 | 31.67 | 232,602 | +1.38% |
| 2026-07-14 | 31.41 | 31.578 | 31.115 | 31.24 | 182,759 | -0.06% |
| 2026-07-13 | 31.46 | 31.625 | 30.955 | 31.26 | 165,172 | -0.19% |
| 2026-07-10 | 31 | 31.64 | 30.775 | 31.32 | 172,296 | +1.46% |
| 2026-07-09 | 30.6 | 31.165 | 30.32 | 30.87 | 238,055 | +1.75% |
| 2026-07-08 | 30.95 | 30.96 | 30.13 | 30.34 | 153,962 | -2.26% |
| 2026-07-07 | 31.23 | 31.44 | 30.79 | 31.04 | 220,955 | -0.26% |
| 2026-07-06 | 30.96 | 31.425 | 30.96 | 31.12 | 244,726 | +0.03% |
| 2026-07-02 | 31.68 | 31.74 | 30.87 | 31.11 | 244,854 | -1.43% |
| 2026-07-01 | 31 | 31.855 | 31 | 31.56 | 260,477 | +1.48% |
| 2026-06-30 | 30.97 | 31.13 | 30.71 | 31.1 | 236,204 | +0.23% |
| 2026-06-29 | 30.64 | 31.12 | 30.28 | 31.03 | 395,235 | +0.68% |
| 2026-06-26 | 30.03 | 30.88 | 29.855 | 30.82 | 1,284,878 | +1.35% |
| 2026-06-25 | 30.61 | 30.95 | 30.465 | 30.63 | 267,993 | +0.07% |
| 2026-06-24 | 30.5 | 30.85 | 30.02 | 30.61 | 393,955 | +0.76% |
| 2026-06-23 | 29.82 | 30.41 | 29.73 | 30.38 | 311,046 | +2.08% |
| 2026-06-22 | 29.73 | 30.185 | 29.68 | 29.76 | 269,532 | +0.27% |
| 2026-06-18 | 30.01 | 30.225 | 29.455 | 29.68 | 447,588 | +0.03% |
| 2026-06-17 | 29.91 | 30.27 | 29.405 | 29.67 | 257,836 | -1.17% |
| 2026-06-16 | 30.14 | 30.32 | 29.89 | 30.02 | 137,269 | +0.37% |
| 2026-06-15 | 30.41 | 30.49 | 29.845 | 29.91 | 118,526 | -1.29% |
| 2026-06-12 | 29.99 | 30.45 | 29.67 | 30.3 | 122,004 | +1.44% |
| 2026-06-11 | 29.87 | 30.09 | 29.52 | 29.87 | 141,650 | +0.64% |
| 2026-06-10 | 29.46 | 29.85 | 29.35 | 29.68 | 156,645 | +1.30% |
| 2026-06-09 | 29.22 | 29.61 | 29.16 | 29.3 | 126,735 | +0.69% |
| 2026-06-08 | 29.09 | 29.255 | 28.86 | 29.1 | 139,047 | +0.52% |
| 2026-06-05 | 28.7 | 29.33 | 28.52 | 28.95 | 199,045 | +0.84% |
| 2026-06-04 | 28.38 | 28.91 | 27.95 | 28.71 | 297,180 | +2.24% |
| 2026-06-03 | 28.7 | 28.7 | 28.06 | 28.08 | 180,025 | -2.90% |
| 2026-06-02 | 28.4 | 29.105 | 28.4 | 28.92 | 318,206 | +1.58% |
| 2026-06-01 | 28.67 | 28.67 | 27.96 | 28.47 | 130,165 | -0.38% |
| 2026-05-29 | 28.87 | 29 | 28.52 | 28.58 | 243,251 | -1.11% |
| 2026-05-28 | 28.72 | 28.98 | 27.988 | 28.9 | 182,227 | +0.66% |
| 2026-05-27 | 28.65 | 29 | 28.58 | 28.71 | 123,146 | -0.45% |
| 2026-05-26 | 28.36 | 28.88 | 28.295 | 28.84 | 140,794 | +2.82% |
| 2026-05-22 | 28.3 | 28.4 | 27.85 | 28.05 | 124,974 | -0.57% |
| 2026-05-21 | 27.97 | 28.24 | 27.61 | 28.21 | 228,163 | +0.36% |
| 2026-05-20 | 27.18 | 28.2 | 27.18 | 28.11 | 267,553 | +3.08% |
| 2026-05-19 | 26.98 | 27.28 | 26.76 | 27.27 | 137,103 | +0.78% |
| 2026-05-18 | 26.59 | 27.07 | 26.59 | 27.06 | 81,424 | +1.92% |
| 2026-05-15 | 26.72 | 26.72 | 26.31 | 26.55 | 143,213 | -0.86% |
| 2026-05-14 | 26.77 | 27 | 26.68 | 26.78 | 70,741 | +0.64% |
| 2026-05-13 | 26.68 | 26.96 | 26.26 | 26.61 | 118,294 | -1.22% |