Alerus Financial Corporat...

18.34
-0.36 (-1.93%)
At close: Mar 28, 2025, 3:59 PM
18.50
0.88%
After-hours: Mar 28, 2025, 04:26 PM EDT

ALRS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 18.66 18.69 18.23 18.30 -0.40 -2.14% 38,975
Mar 27, 2025 18.58 18.78 18.56 18.70 0.07 0.38% 34,500
Mar 26, 2025 18.48 18.75 18.47 18.63 0.21 1.14% 36,202
Mar 25, 2025 18.85 18.90 18.42 18.42 -0.42 -2.23% 49,300
Mar 24, 2025 18.85 18.90 18.59 18.84 0.24 1.29% 59,233
Mar 21, 2025 18.46 18.97 18.30 18.60 0.02 0.11% 140,300
Mar 20, 2025 18.49 18.84 18.46 18.58 -0.01 -0.05% 62,141
Mar 19, 2025 18.48 18.84 18.47 18.59 0.14 0.76% 108,300
Mar 18, 2025 18.36 18.98 18.19 18.45 0.03 0.16% 46,100
Mar 17, 2025 18.16 19.13 18.12 18.42 0.13 0.71% 74,332
Mar 14, 2025 18.91 18.91 17.95 18.29 0.06 0.33% 85,800
Mar 13, 2025 18.47 18.88 18.12 18.23 -0.24 -1.30% 39,526
Mar 12, 2025 18.59 18.66 18.31 18.47 -0.09 -0.48% 65,900
Mar 11, 2025 18.93 19.48 18.56 18.56 -0.23 -1.22% 56,700
Mar 10, 2025 19.42 19.91 18.70 18.79 -0.57 -2.94% 49,216
Mar 7, 2025 19.35 19.53 19.10 19.36 -0.02 -0.10% 38,700
Mar 6, 2025 19.24 19.51 19.00 19.38 -0.02 -0.10% 40,829
Mar 5, 2025 19.69 19.69 19.21 19.40 -0.24 -1.22% 69,200
Mar 4, 2025 20.09 20.09 19.61 19.64 -0.66 -3.25% 44,005
Mar 3, 2025 20.32 20.51 19.85 20.30 -0.07 -0.34% 58,137
Feb 28, 2025 20.28 20.41 19.88 20.37 0.10 0.49% 58,745
Feb 27, 2025 20.34 20.79 19.86 20.27 -0.15 -0.73% 44,000
Feb 26, 2025 20.63 20.63 20.18 20.42 -0.22 -1.07% 54,019
Feb 25, 2025 20.71 21.18 20.58 20.64 0.05 0.24% 80,400
Feb 24, 2025 20.77 20.94 20.59 20.59 -0.04 -0.19% 41,030
Feb 21, 2025 21.54 21.60 20.60 20.63 -0.65 -3.05% 138,500
Feb 20, 2025 21.26 21.38 20.91 21.28 -0.02 -0.09% 32,100
Feb 19, 2025 21.55 21.65 21.06 21.30 -0.52 -2.38% 40,039
Feb 18, 2025 21.15 22.00 20.95 21.82 0.40 1.87% 169,400
Feb 14, 2025 21.56 22.00 21.11 21.42 -0.06 -0.28% 39,000
Feb 13, 2025 21.58 21.58 21.01 21.48 0.10 0.47% 45,642
Feb 12, 2025 21.59 21.59 21.31 21.38 -0.54 -2.46% 52,014
Feb 11, 2025 21.64 21.94 21.12 21.92 0.36 1.67% 48,200
Feb 10, 2025 21.68 21.79 21.41 21.56 -0.06 -0.28% 47,300
Feb 7, 2025 21.87 21.99 21.54 21.62 -0.30 -1.37% 44,400
Feb 6, 2025 21.89 21.99 21.27 21.92 0.15 0.69% 53,200
Feb 5, 2025 21.90 21.90 21.46 21.77 0.05 0.23% 77,844
Feb 4, 2025 21.20 21.81 21.20 21.72 0.40 1.88% 54,300
Feb 3, 2025 20.72 21.39 20.50 21.32 0.18 0.85% 161,200
Jan 31, 2025 21.31 21.55 20.98 21.14 -0.23 -1.08% 84,000
Jan 30, 2025 21.43 21.66 21.19 21.37 0.42 2.00% 83,900
Jan 29, 2025 20.30 21.46 20.30 20.95 0.77 3.82% 113,934
Jan 28, 2025 20.17 20.36 20.03 20.18 -0.04 -0.20% 39,734
Jan 27, 2025 19.70 20.36 19.62 20.22 0.39 1.97% 92,800
Jan 24, 2025 19.80 20.04 19.63 19.83 -0.10 -0.50% 33,700
Jan 23, 2025 20.00 20.26 19.82 19.93 -0.21 -1.04% 63,809
Jan 22, 2025 20.11 20.23 19.91 20.14 -0.15 -0.74% 74,012
Jan 21, 2025 19.81 20.53 19.81 20.29 0.67 3.41% 96,700
Jan 17, 2025 19.57 19.84 19.38 19.62 0.24 1.24% 234,800
Jan 16, 2025 19.52 19.82 19.29 19.38 -0.11 -0.56% 127,806