Alerus Financial Corporat... (ALRS)
NASDAQ: ALRS
· Real-Time Price · USD
21.55
-0.46 (-2.09%)
At close: Aug 15, 2025, 3:59 PM
21.60
0.23%
After-hours: Aug 15, 2025, 04:10 PM EDT
ALRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.63 | 22.03 | 21.50 | 22.01 | 22.01 | 0.23% | 113,718 |
| 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 |
| Aug 6, 2025 | 20.93 | 21.10 | 20.72 | 20.83 | 20.83 | -0.71% | 75,200 |
| Aug 5, 2025 | 21.04 | 21.43 | 20.51 | 20.98 | 20.98 | 0.05% | 91,514 |
| Aug 4, 2025 | 20.44 | 20.99 | 20.26 | 20.97 | 20.97 | 2.59% | 132,226 |
| Aug 1, 2025 | 21.00 | 21.07 | 20.36 | 20.44 | 20.44 | -3.31% | 99,109 |
| Jul 31, 2025 | 21.41 | 21.65 | 21.02 | 21.14 | 21.14 | -2.54% | 99,701 |
| Jul 30, 2025 | 22.46 | 22.46 | 21.57 | 21.69 | 21.69 | -3.56% | 83,600 |
| Jul 29, 2025 | 24.00 | 24.00 | 22.45 | 22.49 | 22.49 | -2.51% | 110,035 |
| Jul 28, 2025 | 22.90 | 24.33 | 22.80 | 23.07 | 23.07 | 6.22% | 191,660 |
| Jul 25, 2025 | 21.65 | 22.11 | 21.35 | 21.72 | 21.72 | 0.37% | 72,735 |
| Jul 24, 2025 | 22.09 | 22.09 | 21.62 | 21.64 | 21.64 | -2.79% | 38,600 |
| Jul 23, 2025 | 22.25 | 22.27 | 21.93 | 22.26 | 22.26 | 0.63% | 46,500 |
| Jul 22, 2025 | 22.03 | 22.26 | 21.90 | 22.12 | 22.12 | 0.41% | 57,000 |
| Jul 21, 2025 | 22.08 | 22.16 | 21.63 | 22.03 | 22.03 | -0.14% | 42,209 |
| Jul 18, 2025 | 22.48 | 22.48 | 22.01 | 22.06 | 22.06 | -1.21% | 50,102 |