Alerus Financial Corporat... (ALRS)
NASDAQ: ALRS
· Real-Time Price · USD
22.75
-0.17 (-0.74%)
At close: Sep 25, 2025, 3:59 PM
22.75
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
ALRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.01 | 23.26 | 22.80 | 22.92 | 22.92 | -0.17% | 113,711 |
| Sep 23, 2025 | 22.96 | 23.32 | 22.88 | 22.96 | 22.96 | 0.00% | 85,600 |
| Sep 22, 2025 | 23.00 | 23.14 | 22.83 | 22.96 | 22.96 | -0.73% | 92,200 |
| Sep 19, 2025 | 23.50 | 23.50 | 23.09 | 23.13 | 23.13 | -1.24% | 290,301 |
| Sep 18, 2025 | 22.85 | 23.44 | 22.85 | 23.42 | 23.42 | 2.95% | 97,233 |
| Sep 17, 2025 | 22.48 | 23.18 | 22.48 | 22.75 | 22.75 | 1.20% | 93,000 |
| Sep 16, 2025 | 22.47 | 22.63 | 22.17 | 22.48 | 22.48 | -0.31% | 73,000 |
| Sep 15, 2025 | 22.69 | 22.89 | 22.51 | 22.55 | 22.55 | -0.70% | 46,508 |
| Sep 12, 2025 | 22.77 | 22.82 | 22.51 | 22.71 | 22.71 | -0.44% | 60,736 |
| Sep 11, 2025 | 22.70 | 22.85 | 22.69 | 22.81 | 22.81 | 0.93% | 58,900 |
| Sep 10, 2025 | 22.63 | 22.78 | 22.51 | 22.60 | 22.60 | -0.18% | 55,003 |
| Sep 9, 2025 | 22.57 | 22.86 | 22.43 | 22.64 | 22.64 | 0.00% | 70,938 |
| Sep 8, 2025 | 22.67 | 22.86 | 22.22 | 22.64 | 22.64 | 0.27% | 81,346 |
| Sep 5, 2025 | 22.87 | 23.01 | 22.34 | 22.58 | 22.58 | -0.96% | 56,000 |
| Sep 4, 2025 | 22.58 | 22.93 | 22.52 | 22.80 | 22.80 | 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 |