Alerus Financial Corporation - Common Stock (ALRS)

Last Price33.17

Change+0.14 (0.42%)

NASDAQ · Last Trade: Oct 31st, 10:30 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Alerus Financial Corporation - Common Stock (ALRS)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	33.19	33.54	32.91	33.17	180,336	33.17
10/29/2026	33.50	34.00	32.72	33.03	179,607	33.03
10/28/2026	32.36	32.45	31.88	32.27	109,478	32.27
10/27/2026	32.63	32.63	32.22	32.23	95,361	32.23
10/26/2026	32.33	32.63	32.33	32.52	95,269	32.52
10/23/2026	31.89	32.33	31.45	32.24	107,446	32.24
10/22/2026	31.41	32.24	31.41	32.18	105,189	32.18
10/21/2026	31.54	31.80	31.14	31.34	78,529	31.34
10/20/2026	31.25	31.91	31.23	31.50	123,138	31.50
10/19/2026	31.24	31.47	30.97	31.16	140,703	31.16
10/16/2026	30.81	31.47	30.81	31.34	250,595	31.34
10/15/2026	30.90	31.09	30.61	30.71	112,552	30.71
10/14/2026	30.63	31.00	30.43	30.68	131,678	30.68
10/13/2026	31.24	31.27	30.63	30.99	108,440	30.99
10/12/2026	30.97	31.29	30.05	31.06	95,701	31.06
10/09/2026	31.51	31.77	30.91	31.07	128,836	31.07
10/08/2026	31.96	32.22	31.65	31.66	174,647	31.66
10/07/2026	32.06	32.17	31.71	32.04	225,043	32.04
10/06/2026	32.40	32.64	32.08	32.36	180,641	32.36
10/05/2026	32.57	32.75	32.16	32.40	165,572	32.40
10/02/2026	32.56	32.99	32.21	32.67	201,566	32.67
10/01/2026	31.47	32.02	30.84	31.73	306,759	31.73
9/30/2026	31.88	32.20	31.40	31.58	180,188	31.58
9/29/2026	32.06	32.30	31.42	31.77	135,421	31.77
9/28/2026	32.17	32.28	31.87	32.06	157,984	32.06
9/25/2026	32.07	32.44	31.84	32.17	460,498	32.17
9/24/2026	31.58	32.34	31.58	32.21	187,277	31.99
9/23/2026	32.05	32.17	31.67	31.77	131,677	31.55
9/22/2026	32.66	32.99	31.89	32.20	152,798	31.98
9/21/2026	32.79	33.03	32.40	32.44	126,472	32.22
9/18/2026	32.53	32.89	32.16	32.75	508,296	32.53
9/17/2026	33.30	33.30	32.56	32.78	166,348	32.56
9/16/2026	33.31	33.41	32.49	33.04	144,815	32.81
9/15/2026	33.21	33.39	32.85	33.37	165,609	33.14
9/14/2026	33.16	33.59	33.04	33.32	129,759	33.09
9/11/2026	33.25	33.49	32.75	33.27	115,524	33.04
9/10/2026	32.78	32.93	32.27	32.93	190,958	32.71
9/09/2026	33.11	33.13	32.66	32.80	118,531	32.58
9/08/2026	33.61	33.66	33.17	33.23	130,250	33.00
9/04/2026	33.19	33.88	33.19	33.79	112,417	33.56
9/03/2026	33.55	33.56	33.30	33.37	147,391	33.14
9/02/2026	32.82	33.54	32.74	33.31	152,384	33.08
9/01/2026	32.89	33.05	32.39	32.61	117,018	32.39
8/31/2026	32.97	32.97	32.62	32.90	114,793	32.68
8/28/2026	33.55	33.93	33.08	33.12	125,397	32.89
8/27/2026	33.15	33.35	32.74	33.24	102,688	33.01
8/26/2026	33.25	33.47	33.09	33.23	102,390	33.00
8/25/2026	32.94	33.10	32.73	33.07	113,504	32.84
8/24/2026	32.85	33.19	32.81	32.86	116,520	32.64
8/21/2026	32.76	32.90	32.32	32.77	212,206	32.55
8/20/2026	32.59	32.63	32.00	32.59	112,634	32.37
8/19/2026	33.68	33.70	32.65	32.68	139,591	32.46
8/18/2026	33.50	33.85	33.22	33.60	138,071	33.37
8/17/2026	33.63	33.70	33.41	33.49	116,062	33.26
8/14/2026	33.89	34.15	33.56	33.67	181,243	33.44
8/13/2026	33.95	34.32	33.73	33.90	203,615	33.67
8/12/2026	33.47	33.97	33.44	33.84	145,761	33.61
8/11/2026	33.21	33.54	32.98	33.44	134,104	33.21
8/10/2026	33.04	33.88	32.84	33.21	119,962	32.98
8/07/2026	33.61	33.61	33.13	33.23	143,506	33.00
8/06/2026	33.99	34.04	33.35	33.59	202,233	33.36
8/05/2026	34.13	34.37	33.64	33.77	227,989	33.54
8/04/2026	34.10	34.40	31.30	34.12	192,967	33.89
8/03/2026	33.69	34.34	33.61	34.12	283,145	33.89