5 DAY PERFORMANCE
-28.36%
1 MONTH PERFORMANCE
-27.77%
3 MONTH PERFORMANCE
-20.25%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+2.33%
Alerus Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.79 | $32.60 (-0.58%) | $32.83 | $32.56 | 45.55 K | $830.13 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 |
| 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 |
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.
