5 DAY PERFORMANCE
-20.25%
1 MONTH PERFORMANCE
-15.61%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+7.10%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+9.38%
Alerus Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.17 | $26.99 (-0.66%) | $27.25 | $26.64 | 265.93 K | $685.49 M |
| 05/05/2026 | $26.71 | $27.10 (1.46%) | $27.25 | $26.52 | 188.10 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 | 205.10 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 | 81.20 K | $647.90 M |
| 04/21/2026 | $25.54 | $25.33 (-0.82%) | $25.61 | $25.31 | 112.20 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 | 171.50 K | $650.70 M |
| 04/16/2026 | $25.16 | $25.06 (-0.4%) | $25.29 | $24.98 | 141.80 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 | 104.50 K | $640.03 M |
| 04/13/2026 | $25.40 | $25.02 (-1.5%) | $25.40 | $24.81 | 175.40 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 | 143.90 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 | 161.70 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 | 279.40 K | $602.19 M |
| 03/30/2026 | $23.62 | $23.91 (1.23%) | $24.00 | $23.56 | 143.80 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 | 184.10 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 | 113.70 K | $611.84 M |
| 03/23/2026 | $23.92 | $24.01 (0.38%) | $24.26 | $23.52 | 147.00 K | $609.81 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.
