5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
-7.97%
6 MONTH PERFORMANCE
+12.45%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+12.34%
Alerus Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $26.71 | $27.10 (1.46%) | $27.18 | $26.54 | 185.70 K | $688.29 M |
| 05/04/2026 | $26.75 | $26.59 (-0.6%) | $27.10 | $25.46 | 130.60 K | $675.33 M |
| 05/01/2026 | $27.10 | $26.95 (-0.55%) | $27.60 | $26.76 | 205.13 K | $684.48 M |
| 04/30/2026 | $25.84 | $26.94 (4.26%) | $27.35 | $25.84 | 294.80 K | $684.22 M |
| 04/29/2026 | $25.84 | $25.75 (-0.35%) | $26.08 | $25.45 | 153.90 K | $654.00 M |
| 04/28/2026 | $25.97 | $26.03 (0.23%) | $26.30 | $25.66 | 134.60 K | $661.11 M |
| 04/27/2026 | $25.40 | $25.94 (2.13%) | $25.98 | $25.40 | 98.50 K | $658.82 M |
| 04/24/2026 | $25.36 | $25.47 (0.43%) | $25.60 | $24.84 | 164.30 K | $646.89 M |
| 04/23/2026 | $25.49 | $25.49 (0%) | $25.67 | $25.31 | 94.70 K | $647.40 M |
| 04/22/2026 | $25.33 | $25.51 (0.71%) | $25.65 | $25.28 | 81.22 K | $647.90 M |
| 04/21/2026 | $25.54 | $25.33 (-0.82%) | $25.61 | $25.31 | 112.24 K | $643.33 M |
| 04/20/2026 | $25.60 | $25.54 (-0.23%) | $25.86 | $25.45 | 101.50 K | $648.66 M |
| 04/17/2026 | $25.36 | $25.62 (1.03%) | $26.08 | $25.17 | 171.53 K | $650.70 M |
| 04/16/2026 | $25.16 | $25.06 (-0.4%) | $25.29 | $24.98 | 141.82 K | $636.47 M |
| 04/15/2026 | $25.14 | $25.26 (0.48%) | $25.29 | $24.99 | 109.90 K | $641.55 M |
| 04/14/2026 | $25.00 | $25.20 (0.8%) | $25.24 | $24.90 | 104.53 K | $640.03 M |
| 04/13/2026 | $25.40 | $25.02 (-1.5%) | $25.40 | $24.81 | 175.41 K | $635.46 M |
| 04/10/2026 | $25.33 | $25.50 (0.67%) | $25.50 | $24.91 | 208.90 K | $647.65 M |
| 04/09/2026 | $24.62 | $25.32 (2.84%) | $25.39 | $24.60 | 143.91 K | $643.08 M |
| 04/08/2026 | $24.85 | $24.81 (-0.16%) | $25.00 | $24.54 | 142.70 K | $630.12 M |
| 04/07/2026 | $23.99 | $24.36 (1.54%) | $24.37 | $23.88 | 161.76 K | $618.70 M |
| 04/06/2026 | $23.68 | $24.08 (1.69%) | $24.20 | $23.64 | 155.90 K | $611.58 M |
| 04/02/2026 | $23.27 | $23.84 (2.45%) | $23.84 | $23.22 | 144.80 K | $605.49 M |
| 04/01/2026 | $23.83 | $23.61 (-0.92%) | $24.10 | $23.58 | 148.90 K | $599.65 M |
| 03/31/2026 | $24.23 | $23.71 (-2.15%) | $24.23 | $23.47 | 279.44 K | $602.19 M |
| 03/30/2026 | $23.62 | $23.91 (1.23%) | $24.00 | $23.56 | 143.85 K | $607.27 M |
| 03/27/2026 | $23.87 | $23.57 (-1.26%) | $23.87 | $23.46 | 80.60 K | $598.63 M |
| 03/26/2026 | $24.04 | $24.16 (0.5%) | $24.42 | $23.87 | 184.12 K | $613.62 M |
| 03/25/2026 | $24.38 | $24.19 (-0.78%) | $24.38 | $24.04 | 133.10 K | $614.38 M |
| 03/24/2026 | $23.75 | $24.09 (1.43%) | $24.44 | $23.74 | 113.73 K | $611.84 M |
| 03/23/2026 | $23.92 | $24.01 (0.38%) | $24.26 | $23.52 | 147.00 K | $609.81 M |
| 03/20/2026 | $23.50 | $23.37 (-0.55%) | $23.61 | $23.21 | 289.61 K | $593.55 M |
| 03/19/2026 | $23.01 | $23.43 (1.83%) | $23.66 | $23.01 | 124.15 K | $595.08 M |
| 03/18/2026 | $23.27 | $23.24 (-0.13%) | $23.43 | $22.98 | 130.50 K | $590.25 M |
| 03/17/2026 | $23.75 | $23.46 (-1.22%) | $23.99 | $23.39 | 137.90 K | $595.84 M |
| 03/16/2026 | $23.86 | $23.67 (-0.8%) | $24.02 | $23.62 | 93.80 K | $601.17 M |
| 03/13/2026 | $23.55 | $23.56 (0.04%) | $23.76 | $23.20 | 119.73 K | $598.38 M |
| 03/12/2026 | $23.24 | $23.42 (0.77%) | $23.53 | $23.01 | 123.50 K | $594.82 M |
| 03/11/2026 | $23.58 | $23.68 (0.42%) | $24.11 | $23.47 | 85.00 K | $601.42 M |
| 03/10/2026 | $23.53 | $23.85 (1.36%) | $24.27 | $23.52 | 80.61 K | $605.74 M |
| 03/09/2026 | $23.51 | $23.67 (0.68%) | $23.89 | $23.03 | 132.10 K | $601.17 M |
| 03/06/2026 | $23.70 | $23.88 (0.76%) | $24.35 | $23.43 | 146.34 K | $606.50 M |
| 03/05/2026 | $24.51 | $24.20 (-1.26%) | $24.53 | $23.97 | 118.64 K | $614.63 M |
| 03/04/2026 | $24.61 | $24.84 (0.93%) | $25.01 | $24.51 | 123.40 K | $630.89 M |
| 03/03/2026 | $23.73 | $24.39 (2.78%) | $24.53 | $23.63 | 119.64 K | $619.46 M |
| 03/02/2026 | $23.61 | $24.37 (3.22%) | $24.46 | $23.39 | 102.84 K | $618.95 M |
| 02/27/2026 | $24.44 | $23.84 (-2.45%) | $24.63 | $23.59 | 157.83 K | $605.49 M |
| 02/26/2026 | $24.81 | $24.90 (0.36%) | $25.20 | $24.58 | 110.50 K | $632.41 M |
| 02/25/2026 | $24.49 | $24.84 (1.43%) | $24.86 | $24.33 | 69.60 K | $630.89 M |
| 02/24/2026 | $24.47 | $24.24 (-0.94%) | $24.57 | $24.21 | 70.20 K | $615.65 M |
| 02/23/2026 | $25.45 | $24.47 (-3.85%) | $25.45 | $24.19 | 155.06 K | $621.49 M |
| 02/20/2026 | $25.15 | $25.45 (1.19%) | $25.54 | $25.10 | 113.34 K | $646.38 M |
| 02/19/2026 | $24.82 | $25.19 (1.49%) | $25.26 | $24.68 | 117.10 K | $639.78 M |
| 02/18/2026 | $25.40 | $25.01 (-1.54%) | $25.73 | $24.90 | 117.30 K | $635.20 M |
| 02/17/2026 | $25.29 | $25.49 (0.79%) | $25.90 | $25.18 | 118.00 K | $647.40 M |
| 02/13/2026 | $25.08 | $25.25 (0.68%) | $25.30 | $24.67 | 101.30 K | $641.30 M |
| 02/12/2026 | $25.28 | $25.16 (-0.47%) | $25.28 | $24.65 | 116.85 K | $639.01 M |
| 02/11/2026 | $25.47 | $25.01 (-1.81%) | $25.49 | $24.92 | 98.51 K | $635.20 M |
| 02/10/2026 | $25.50 | $25.30 (-0.78%) | $25.64 | $25.20 | 121.40 K | $642.57 M |
| 02/09/2026 | $25.74 | $25.59 (-0.58%) | $26.00 | $25.37 | 152.30 K | $649.93 M |
| 02/06/2026 | $25.70 | $25.72 (0.08%) | $25.92 | $25.48 | 176.71 K | $653.24 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.
