5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-11.13%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-10.04%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
-14.65%
Alerus Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.59 | $18.47 (-0.65%) | $18.66 | $18.31 | 65,862 | $363.31 M |
| 03/11/2025 | $18.93 | $18.56 (-1.95%) | $19.48 | $18.56 | 56,700 | $367.27 M |
| 03/10/2025 | $19.42 | $18.79 (-3.24%) | $19.91 | $18.70 | 49,216 | $371.82 M |
| 03/07/2025 | $19.35 | $19.36 (0.05%) | $19.53 | $19.10 | 38,700 | $383.10 M |
| 03/06/2025 | $19.24 | $19.38 (0.73%) | $19.51 | $19.00 | 40,829 | $383.49 M |
| 03/05/2025 | $19.69 | $19.40 (-1.47%) | $19.69 | $19.21 | 69,200 | $383.89 M |
| 03/04/2025 | $20.09 | $19.64 (-2.24%) | $20.09 | $19.61 | 44,005 | $388.64 M |
| 03/03/2025 | $20.32 | $20.30 (-0.1%) | $20.51 | $19.85 | 58,137 | $401.70 M |
| 02/28/2025 | $20.28 | $20.37 (0.44%) | $20.41 | $19.88 | 58,745 | $403.08 M |
| 02/27/2025 | $20.34 | $20.27 (-0.34%) | $20.79 | $19.86 | 44,000 | $401.10 M |
| 02/26/2025 | $20.63 | $20.42 (-1.02%) | $20.63 | $20.18 | 54,019 | $404.07 M |
| 02/25/2025 | $20.71 | $20.64 (-0.34%) | $21.18 | $20.58 | 80,400 | $408.42 M |
| 02/24/2025 | $20.77 | $20.59 (-0.87%) | $20.94 | $20.59 | 41,030 | $407.43 M |
| 02/21/2025 | $21.54 | $20.63 (-4.22%) | $21.60 | $20.60 | 138,500 | $408.23 M |
| 02/20/2025 | $21.26 | $21.28 (0.09%) | $21.38 | $20.91 | 32,100 | $421.09 M |
| 02/19/2025 | $21.55 | $21.30 (-1.16%) | $21.65 | $21.06 | 40,039 | $421.48 M |
| 02/18/2025 | $21.15 | $21.82 (3.17%) | $22.00 | $20.95 | 169,400 | $431.77 M |
| 02/14/2025 | $21.56 | $21.42 (-0.65%) | $22.00 | $21.11 | 39,000 | $423.86 M |
| 02/13/2025 | $21.58 | $21.48 (-0.46%) | $21.58 | $21.01 | 45,642 | $425.05 M |
| 02/12/2025 | $21.59 | $21.38 (-0.97%) | $21.59 | $21.31 | 52,014 | $423.07 M |
| 02/11/2025 | $21.64 | $21.92 (1.29%) | $21.94 | $21.12 | 48,200 | $433.75 M |
| 02/10/2025 | $21.68 | $21.56 (-0.55%) | $21.79 | $21.41 | 47,300 | $426.63 M |
| 02/07/2025 | $21.87 | $21.62 (-1.14%) | $21.99 | $21.54 | 44,400 | $427.82 M |
| 02/06/2025 | $21.89 | $21.92 (0.14%) | $21.99 | $21.27 | 53,200 | $433.75 M |
| 02/05/2025 | $21.90 | $21.77 (-0.59%) | $21.90 | $21.46 | 77,844 | $430.78 M |
| 02/04/2025 | $21.20 | $21.72 (2.45%) | $21.81 | $21.20 | 54,300 | $429.80 M |
| 02/03/2025 | $20.72 | $21.32 (2.9%) | $21.39 | $20.50 | 161,200 | $421.88 M |
| 01/31/2025 | $21.31 | $21.14 (-0.8%) | $21.55 | $20.98 | 84,000 | $418.32 M |
| 01/30/2025 | $21.43 | $21.37 (-0.28%) | $21.66 | $21.19 | 83,900 | $422.87 M |
| 01/29/2025 | $20.30 | $20.95 (3.2%) | $21.46 | $20.30 | 113,934 | $414.56 M |
| 01/28/2025 | $20.17 | $20.18 (0.05%) | $20.36 | $20.03 | 39,734 | $399.32 M |
| 01/27/2025 | $19.70 | $20.22 (2.64%) | $20.36 | $19.62 | 92,800 | $400.11 M |
| 01/24/2025 | $19.80 | $19.83 (0.15%) | $20.04 | $19.63 | 33,700 | $392.40 M |
| 01/23/2025 | $20.00 | $19.93 (-0.35%) | $20.26 | $19.82 | 63,809 | $394.37 M |
| 01/22/2025 | $20.11 | $20.14 (0.15%) | $20.23 | $19.91 | 74,012 | $398.53 M |
| 01/21/2025 | $19.81 | $20.29 (2.42%) | $20.53 | $19.81 | 96,700 | $401.50 M |
| 01/17/2025 | $19.57 | $19.62 (0.26%) | $19.84 | $19.38 | 234,800 | $388.24 M |
| 01/16/2025 | $19.52 | $19.38 (-0.72%) | $19.82 | $19.29 | 127,806 | $383.49 M |
| 01/15/2025 | $19.78 | $19.49 (-1.47%) | $19.80 | $19.44 | 125,709 | $385.67 M |
| 01/14/2025 | $19.06 | $19.28 (1.15%) | $19.45 | $18.88 | 89,848 | $381.51 M |
| 01/13/2025 | $18.30 | $18.70 (2.19%) | $18.70 | $18.25 | 59,500 | $370.04 M |
| 01/10/2025 | $18.59 | $18.50 (-0.48%) | $18.61 | $17.99 | 138,600 | $366.08 M |
| 01/08/2025 | $18.78 | $18.96 (0.96%) | $19.09 | $18.70 | 47,600 | $375.18 M |
| 01/07/2025 | $19.06 | $18.95 (-0.58%) | $19.06 | $18.74 | 74,900 | $374.98 M |
| 01/06/2025 | $19.23 | $19.00 (-1.2%) | $19.33 | $19.00 | 65,500 | $375.97 M |
| 01/03/2025 | $19.16 | $19.23 (0.37%) | $19.30 | $19.00 | 84,400 | $380.52 M |
| 01/02/2025 | $19.31 | $19.14 (-0.88%) | $19.66 | $19.05 | 92,900 | $378.74 M |
| 12/31/2024 | $19.15 | $19.24 (0.47%) | $19.42 | $18.98 | 101,900 | $380.72 M |
| 12/30/2024 | $19.10 | $19.03 (-0.37%) | $19.20 | $18.89 | 29,505 | $376.57 M |
| 12/27/2024 | $19.44 | $19.22 (-1.13%) | $19.46 | $19.02 | 66,334 | $380.33 M |
| 12/26/2024 | $19.54 | $19.77 (1.18%) | $19.79 | $18.58 | 93,900 | $391.21 M |
| 12/24/2024 | $19.78 | $19.70 (-0.4%) | $19.90 | $19.38 | 36,318 | $389.82 M |
| 12/23/2024 | $19.88 | $19.78 (-0.5%) | $20.02 | $19.75 | 49,342 | $391.41 M |
| 12/20/2024 | $19.44 | $19.99 (2.83%) | $20.21 | $19.41 | 294,216 | $395.56 M |
| 12/19/2024 | $20.39 | $19.82 (-2.8%) | $20.87 | $19.41 | 161,325 | $392.20 M |
| 12/18/2024 | $21.59 | $20.23 (-6.3%) | $21.71 | $20.13 | 93,117 | $400.31 M |
| 12/17/2024 | $22.01 | $21.43 (-2.64%) | $22.01 | $21.42 | 77,700 | $424.06 M |
| 12/16/2024 | $21.95 | $21.92 (-0.14%) | $22.11 | $21.74 | 83,738 | $433.75 M |
| 12/13/2024 | $21.78 | $22.04 (1.19%) | $22.07 | $21.65 | 67,600 | $436.13 M |
| 12/12/2024 | $21.94 | $21.84 (-0.46%) | $21.98 | $21.65 | 50,100 | $432.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
