Alerus Financial Corporation (ALRS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$23.08

$23.89

5 DAY PERFORMANCE

-28.64%

1 MONTH PERFORMANCE

-26.94%

3 MONTH PERFORMANCE

-29.91%

6 MONTH PERFORMANCE

-12.66%

YEAR-TO-DATE PERFORMANCE

+5.11%

1 YEAR PERFORMANCE

+11.18%

Alerus Financial Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$35.16	$33.85 (-3.73%)	$35.49	$33.48	163.37 K
11/04/2026	$34.85	$34.83 (-0.06%)	$35.44	$34.54	170.70 K	$865.56 M
11/03/2026	$34.73	$34.35 (-1.09%)	$34.73	$32.70	121.61 K	$853.63 M
11/02/2026	$33.45	$34.63 (3.53%)	$34.72	$33.45	177.10 K	$860.59 M
10/30/2026	$33.19	$33.17 (-0.06%)	$33.54	$32.92	180.34 K	$824.31 M
10/29/2026	$33.50	$33.03 (-1.4%)	$34.00	$32.72	179.61 K	$820.83 M
10/28/2026	$32.36	$32.27 (-0.28%)	$32.45	$31.88	109.50 K	$801.94 M
10/27/2026	$32.63	$32.23 (-1.23%)	$32.63	$32.22	95.40 K	$800.95 M
10/26/2026	$32.33	$32.52 (0.59%)	$32.63	$32.33	95.30 K	$808.15 M
10/23/2026	$31.89	$32.24 (1.1%)	$32.33	$31.45	107.45 K	$818.83 M
10/22/2026	$31.41	$32.18 (2.45%)	$32.24	$31.41	105.20 K	$817.31 M
10/21/2026	$31.54	$31.34 (-0.63%)	$31.80	$31.14	78.53 K	$795.97 M
10/20/2026	$31.25	$31.50 (0.8%)	$31.92	$31.23	123.14 K	$800.04 M
10/19/2026	$31.24	$31.16 (-0.26%)	$31.47	$30.97	140.70 K	$791.40 M
10/16/2026	$30.81	$31.34 (1.72%)	$31.47	$30.81	250.60 K	$795.97 M
10/15/2026	$30.90	$30.71 (-0.61%)	$31.09	$30.61	112.60 K	$779.97 M
10/14/2026	$30.63	$30.68 (0.16%)	$31.00	$30.44	131.70 K	$779.21 M
10/13/2026	$31.24	$30.99 (-0.8%)	$31.27	$30.63	108.44 K	$787.08 M
10/12/2026	$30.97	$31.06 (0.29%)	$31.29	$30.05	95.70 K	$788.86 M
10/09/2026	$31.51	$31.07 (-1.4%)	$31.77	$30.91	128.84 K	$789.12 M
10/08/2026	$31.96	$31.66 (-0.94%)	$32.22	$31.65	174.65 K	$804.10 M
10/07/2026	$32.06	$32.04 (-0.06%)	$32.17	$31.71	225.04 K	$813.75 M
10/06/2026	$32.40	$32.36 (-0.12%)	$32.64	$32.08	180.64 K	$821.88 M
10/05/2026	$32.57	$32.40 (-0.52%)	$32.75	$32.16	165.60 K	$822.90 M
10/02/2026	$32.56	$32.67 (0.34%)	$32.99	$32.21	201.60 K	$829.75 M
10/01/2026	$31.47	$31.73 (0.83%)	$32.02	$30.84	306.80 K	$805.88 M
09/30/2026	$31.88	$31.58 (-0.94%)	$32.20	$31.40	180.20 K	$802.07 M
09/29/2026	$32.06	$31.77 (-0.9%)	$32.30	$31.42	135.42 K	$806.89 M
09/28/2026	$32.17	$32.06 (-0.34%)	$32.28	$31.87	157.98 K	$814.26 M
09/25/2026	$32.07	$32.17 (0.31%)	$32.44	$31.84	460.50 K	$817.05 M
09/24/2026	$31.58	$32.21 (1.99%)	$32.34	$31.58	187.30 K	$818.07 M
09/23/2026	$32.05	$31.77 (-0.87%)	$32.17	$31.67	131.70 K	$806.89 M
09/22/2026	$32.66	$32.20 (-1.41%)	$32.99	$31.89	152.80 K	$817.82 M
09/21/2026	$32.79	$32.44 (-1.07%)	$33.03	$32.40	126.50 K	$823.91 M
09/18/2026	$32.53	$32.75 (0.68%)	$32.89	$32.16	508.30 K	$831.78 M
09/17/2026	$33.30	$32.78 (-1.56%)	$33.30	$32.56	166.35 K	$832.55 M
09/16/2026	$33.31	$33.04 (-0.81%)	$33.41	$32.49	144.82 K	$839.15 M
09/15/2026	$33.21	$33.37 (0.48%)	$33.39	$32.85	165.61 K	$847.53 M
09/14/2026	$33.16	$33.32 (0.48%)	$33.60	$33.04	129.80 K	$846.26 M
09/11/2026	$33.25	$33.27 (0.06%)	$33.49	$32.75	115.52 K	$844.99 M
09/10/2026	$32.78	$32.93 (0.46%)	$32.93	$32.27	191.00 K	$836.36 M
09/09/2026	$33.11	$32.80 (-0.94%)	$33.13	$32.66	118.53 K	$833.05 M
09/08/2026	$33.61	$33.23 (-1.13%)	$33.67	$33.17	130.25 K	$843.98 M
09/04/2026	$33.19	$33.79 (1.81%)	$33.88	$33.19	112.42 K	$858.20 M
09/03/2026	$33.55	$33.37 (-0.54%)	$33.56	$33.30	147.40 K	$847.53 M
09/02/2026	$32.82	$33.31 (1.49%)	$33.54	$32.74	152.40 K	$846.01 M
09/01/2026	$32.89	$32.61 (-0.85%)	$33.05	$32.39	117.02 K	$828.23 M
08/31/2026	$32.97	$32.90 (-0.21%)	$32.97	$32.62	114.80 K	$835.59 M
08/28/2026	$33.55	$33.12 (-1.28%)	$33.93	$33.08	125.40 K	$841.18 M
08/27/2026	$33.15	$33.24 (0.27%)	$33.35	$32.74	102.70 K	$844.23 M
08/26/2026	$33.25	$33.23 (-0.06%)	$33.47	$33.09	102.40 K	$843.98 M
08/25/2026	$32.94	$33.07 (0.39%)	$33.10	$32.73	113.50 K	$839.91 M
08/24/2026	$32.85	$32.86 (0.03%)	$33.19	$32.81	116.52 K	$834.58 M
08/21/2026	$32.76	$32.77 (0.03%)	$32.90	$32.32	212.21 K	$832.29 M
08/20/2026	$32.59	$32.59 (0%)	$32.63	$32.00	112.63 K	$827.72 M
08/19/2026	$33.68	$32.68 (-2.97%)	$33.70	$32.65	139.60 K	$830.01 M
08/18/2026	$33.50	$33.60 (0.3%)	$33.85	$33.22	138.10 K	$853.37 M
08/17/2026	$33.63	$33.49 (-0.42%)	$33.71	$33.41	116.10 K	$850.58 M
08/14/2026	$33.89	$33.67 (-0.65%)	$34.15	$33.57	181.24 K	$855.15 M
08/13/2026	$33.95	$33.90 (-0.15%)	$34.32	$33.73	203.62 K	$860.99 M
08/12/2026	$33.47	$33.84 (1.11%)	$33.97	$33.44	145.80 K	$859.47 M
08/11/2026	$33.21	$33.44 (0.69%)	$33.54	$32.98	134.10 K	$849.31 M
08/10/2026	$33.04	$33.21 (0.51%)	$33.88	$32.84	120.00 K	$843.47 M
08/07/2026	$33.61	$33.23 (-1.13%)	$33.61	$33.13	143.51 K	$843.98 M
08/06/2026	$33.99	$33.59 (-1.18%)	$34.04	$33.35	202.23 K	$853.12 M
08/05/2026	$34.13	$33.77 (-1.05%)	$34.37	$33.64	228.04 K	$857.69 M