Alerus Financial Corporat... (ALRS)
NASDAQ: ALRS
· Real-Time Price · USD
22.86
0.06 (0.26%)
At close: Sep 05, 2025, 9:36 AM
ALRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.58 | 22.93 | 22.52 | 22.80 | n/a | 1.65% | 46,732 |
| Sep 3, 2025 | 22.50 | 22.64 | 22.16 | 22.43 | 22.43 | -0.97% | 48,600 |
| Sep 2, 2025 | 22.03 | 22.65 | 22.03 | 22.65 | 22.65 | 1.71% | 67,204 |
| Aug 29, 2025 | 22.40 | 22.48 | 22.16 | 22.27 | 22.27 | -0.04% | 49,800 |
| Aug 28, 2025 | 22.50 | 22.50 | 22.09 | 22.28 | 22.28 | -0.85% | 83,100 |
| Aug 27, 2025 | 22.38 | 22.62 | 22.35 | 22.47 | 22.47 | 0.09% | 40,700 |
| Aug 26, 2025 | 22.06 | 22.48 | 22.00 | 22.45 | 22.45 | 0.99% | 42,501 |
| Aug 25, 2025 | 22.36 | 22.50 | 22.23 | 22.23 | 22.23 | -1.11% | 48,600 |
| Aug 22, 2025 | 21.50 | 22.49 | 21.50 | 22.48 | 22.48 | 4.85% | 176,532 |
| Aug 21, 2025 | 21.50 | 21.62 | 21.36 | 21.44 | 21.44 | -0.74% | 51,710 |
| Aug 20, 2025 | 21.59 | 21.85 | 21.08 | 21.60 | 21.60 | 0.47% | 70,100 |
| Aug 19, 2025 | 21.60 | 21.94 | 21.48 | 21.50 | 21.50 | -0.28% | 50,229 |
| Aug 18, 2025 | 21.55 | 21.82 | 21.42 | 21.56 | 21.56 | -0.19% | 51,500 |
| Aug 15, 2025 | 22.17 | 22.17 | 21.46 | 21.60 | 21.60 | -1.86% | 216,807 |
| Aug 14, 2025 | 21.63 | 22.03 | 21.50 | 22.01 | 22.01 | 0.23% | 114,100 |
| Aug 13, 2025 | 21.70 | 22.19 | 21.69 | 21.96 | 21.96 | 2.09% | 116,600 |
| Aug 12, 2025 | 20.92 | 21.67 | 20.82 | 21.51 | 21.51 | 3.81% | 130,216 |
| Aug 11, 2025 | 20.74 | 20.88 | 20.50 | 20.72 | 20.72 | -0.10% | 53,700 |
| Aug 8, 2025 | 20.61 | 20.85 | 20.34 | 20.74 | 20.74 | 1.22% | 80,700 |
| Aug 7, 2025 | 20.88 | 20.88 | 20.33 | 20.49 | 20.49 | -1.63% | 58,100 |