5 DAY PERFORMANCE
-28.85%
1 MONTH PERFORMANCE
-23.74%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+15.52%
Alerus Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.61 | $33.36 (-0.74%) | $33.61 | $33.13 | 21.94 K | |
| 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 |
| 08/04/2026 | $34.10 | $34.12 (0.06%) | $34.40 | $31.30 | 193.00 K | $866.58 M |
| 08/03/2026 | $33.69 | $34.12 (1.28%) | $34.34 | $33.61 | 283.14 K | $866.58 M |
| 07/31/2026 | $33.54 | $33.27 (-0.81%) | $33.91 | $33.07 | 220.98 K | $844.99 M |
| 07/30/2026 | $31.05 | $33.56 (8.08%) | $34.15 | $28.80 | 487.53 K | $852.36 M |
| 07/29/2026 | $33.00 | $32.95 (-0.15%) | $33.40 | $32.87 | 255.40 K | $836.86 M |
| 07/28/2026 | $33.02 | $33.13 (0.33%) | $33.44 | $32.85 | 204.54 K | $841.44 M |
| 07/27/2026 | $32.87 | $32.74 (-0.4%) | $33.27 | $32.65 | 395.70 K | $831.53 M |
| 07/24/2026 | $32.34 | $32.70 (1.11%) | $32.80 | $31.95 | 209.35 K | $830.51 M |
| 07/23/2026 | $31.77 | $32.17 (1.26%) | $32.33 | $31.56 | 217.90 K | $817.05 M |
| 07/22/2026 | $32.25 | $32.16 (-0.28%) | $32.39 | $31.75 | 179.20 K | $816.80 M |
| 07/21/2026 | $32.04 | $32.40 (1.12%) | $32.60 | $31.84 | 214.30 K | $822.90 M |
| 07/20/2026 | $32.15 | $32.10 (-0.16%) | $32.31 | $31.77 | 174.30 K | $815.28 M |
| 07/17/2026 | $32.32 | $32.15 (-0.53%) | $32.50 | $31.87 | 174.20 K | $816.55 M |
| 07/16/2026 | $31.62 | $32.59 (3.07%) | $32.64 | $31.62 | 275.80 K | $827.72 M |
| 07/15/2026 | $31.37 | $31.67 (0.96%) | $31.97 | $31.28 | 232.60 K | $804.35 M |
| 07/14/2026 | $31.41 | $31.24 (-0.54%) | $31.58 | $31.12 | 182.80 K | $793.43 M |
| 07/13/2026 | $31.46 | $31.26 (-0.64%) | $31.63 | $30.96 | 165.17 K | $793.94 M |
| 07/10/2026 | $31.00 | $31.32 (1.03%) | $31.64 | $30.78 | 172.30 K | $795.47 M |
| 07/09/2026 | $30.60 | $30.87 (0.88%) | $31.17 | $30.32 | 238.06 K | $784.04 M |
| 07/08/2026 | $30.95 | $30.34 (-1.97%) | $30.96 | $30.13 | 154.00 K | $770.58 M |
| 07/07/2026 | $31.23 | $31.04 (-0.61%) | $31.44 | $30.79 | 221.00 K | $788.35 M |
| 07/06/2026 | $30.96 | $31.12 (0.52%) | $31.43 | $30.96 | 244.73 K | $790.39 M |
| 07/02/2026 | $31.68 | $31.11 (-1.8%) | $31.74 | $30.87 | 244.90 K | $790.13 M |
| 07/01/2026 | $31.00 | $31.56 (1.81%) | $31.86 | $31.00 | 260.50 K | $801.56 M |
| 06/30/2026 | $30.97 | $31.10 (0.42%) | $31.13 | $30.71 | 236.20 K | $789.88 M |
| 06/29/2026 | $30.64 | $31.03 (1.27%) | $31.12 | $30.28 | 395.24 K | $788.10 M |
| 06/26/2026 | $30.03 | $30.82 (2.63%) | $30.88 | $29.86 | 1.28 M | $782.77 M |
| 06/25/2026 | $30.61 | $30.63 (0.07%) | $30.95 | $30.47 | 267.99 K | $777.94 M |
| 06/24/2026 | $30.50 | $30.61 (0.36%) | $30.85 | $30.02 | 393.96 K | $777.43 M |
| 06/23/2026 | $29.82 | $30.38 (1.88%) | $30.41 | $29.73 | 311.05 K | $771.59 M |
| 06/22/2026 | $29.73 | $29.76 (0.1%) | $30.19 | $29.68 | 269.53 K | $755.84 M |
| 06/18/2026 | $30.01 | $29.68 (-1.1%) | $30.23 | $29.46 | 447.60 K | $753.81 M |
| 06/17/2026 | $29.91 | $29.67 (-0.8%) | $30.27 | $29.41 | 257.84 K | $753.56 M |
| 06/16/2026 | $30.14 | $30.02 (-0.4%) | $30.32 | $29.89 | 137.27 K | $762.45 M |
| 06/15/2026 | $30.41 | $29.91 (-1.64%) | $30.49 | $29.85 | 118.53 K | $759.65 M |
| 06/12/2026 | $29.99 | $30.30 (1.03%) | $30.45 | $29.67 | 122.00 K | $769.56 M |
| 06/11/2026 | $29.87 | $29.87 (0%) | $30.09 | $29.52 | 141.65 K | $758.64 M |
| 06/10/2026 | $29.46 | $29.68 (0.75%) | $29.85 | $29.35 | 156.65 K | $753.81 M |
| 06/09/2026 | $29.22 | $29.30 (0.27%) | $29.61 | $29.16 | 126.74 K | $744.16 M |
| 06/08/2026 | $29.09 | $29.10 (0.03%) | $29.26 | $28.86 | 139.05 K | $739.08 M |
| 06/05/2026 | $28.70 | $28.95 (0.87%) | $29.33 | $28.52 | 199.05 K | $735.27 M |
| 06/04/2026 | $28.38 | $28.71 (1.16%) | $28.91 | $27.95 | 297.20 K | $729.18 M |
| 06/03/2026 | $28.70 | $28.08 (-2.16%) | $28.70 | $28.06 | 180.03 K | $713.18 M |
| 06/02/2026 | $28.40 | $28.92 (1.83%) | $29.11 | $28.40 | 318.21 K | $734.51 M |
| 06/01/2026 | $28.67 | $28.47 (-0.7%) | $28.67 | $27.96 | 130.20 K | $723.08 M |
| 05/29/2026 | $28.87 | $28.58 (-1%) | $29.00 | $28.52 | 243.30 K | $725.87 M |
| 05/28/2026 | $28.72 | $28.90 (0.63%) | $28.98 | $27.99 | 182.23 K | $734.00 M |
| 05/27/2026 | $28.65 | $28.71 (0.21%) | $29.00 | $28.58 | 123.15 K | $729.18 M |
| 05/26/2026 | $28.36 | $28.84 (1.69%) | $28.88 | $28.30 | 140.80 K | $732.48 M |
| 05/22/2026 | $28.30 | $28.05 (-0.88%) | $28.40 | $27.85 | 125.00 K | $712.41 M |
| 05/21/2026 | $27.97 | $28.21 (0.86%) | $28.24 | $27.61 | 228.16 K | $716.48 M |
| 05/20/2026 | $27.18 | $28.11 (3.42%) | $28.20 | $27.18 | 267.60 K | $713.94 M |
| 05/19/2026 | $26.98 | $27.27 (1.07%) | $27.28 | $26.76 | 137.10 K | $692.60 M |
| 05/18/2026 | $26.59 | $27.06 (1.77%) | $27.07 | $26.59 | 81.42 K | $687.27 M |
| 05/15/2026 | $26.72 | $26.55 (-0.64%) | $26.72 | $26.31 | 143.21 K | $674.32 M |
| 05/14/2026 | $26.77 | $26.78 (0.04%) | $27.00 | $26.68 | 70.74 K | $680.16 M |
| 05/13/2026 | $26.68 | $26.61 (-0.26%) | $26.96 | $26.26 | 118.30 K | $675.84 M |
| 05/12/2026 | $27.10 | $26.94 (-0.59%) | $27.17 | $26.49 | 170.33 K | $684.22 M |
| 05/11/2026 | $26.84 | $27.06 (0.82%) | $27.16 | $26.51 | 192.90 K | $687.27 M |
| 05/08/2026 | $27.05 | $26.86 (-0.7%) | $27.05 | $26.69 | 240.54 K | $682.19 M |
| 05/07/2026 | $27.04 | $26.91 (-0.48%) | $27.10 | $26.67 | 250.30 K | $683.46 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.
