Alerus Financial Corporation ALRS
34.50 USD +0.23 (+0.67%)
Regular-session close
34.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.06 Day range 34.54
21.06 52-week range 34.83
- YTD
- +53.20%
- 1 year
- +60.17%
ALRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.39 | 34.58 | 34.06 | 34.50 | +0.23 | +0.67% | 84,627 |
| Nov 12, 2026 | 34.51 | 34.67 | 34.13 | 34.27 | -0.21 | -0.61% | 86,400 |
| Nov 11, 2026 | 34.93 | 34.93 | 34.41 | 34.48 | -0.30 | -0.86% | 102,600 |
| Nov 10, 2026 | 34.45 | 34.86 | 34.22 | 34.78 | +0.33 | +0.96% | 187,500 |
| Nov 9, 2026 | 34.06 | 35.00 | 33.45 | 34.45 | +0.64 | +1.89% | 85,700 |
| Nov 6, 2026 | 33.69 | 34.09 | 33.17 | 33.81 | -0.04 | -0.12% | 119,500 |
| Nov 5, 2026 | 35.16 | 35.49 | 33.48 | 33.85 | -0.98 | -2.81% | 163,400 |
| Nov 4, 2026 | 34.85 | 35.44 | 34.54 | 34.83 | +0.48 | +1.40% | 170,700 |
| Nov 3, 2026 | 34.73 | 34.73 | 32.70 | 34.35 | -0.28 | -0.81% | 121,600 |
| Nov 2, 2026 | 33.45 | 34.72 | 33.45 | 34.63 | +1.46 | +4.40% | 177,100 |
| Oct 30, 2026 | 33.19 | 33.54 | 32.92 | 33.17 | +0.14 | +0.42% | 180,300 |
| Oct 29, 2026 | 33.50 | 34.00 | 32.72 | 33.03 | +0.76 | +2.36% | 179,600 |
| Oct 28, 2026 | 32.36 | 32.45 | 31.88 | 32.27 | +0.04 | +0.12% | 109,500 |
| Oct 27, 2026 | 32.63 | 32.63 | 32.22 | 32.23 | -0.29 | -0.89% | 95,400 |
| Oct 26, 2026 | 32.33 | 32.63 | 32.33 | 32.52 | +0.28 | +0.87% | 95,300 |
| Oct 23, 2026 | 31.89 | 32.33 | 31.45 | 32.24 | +0.06 | +0.19% | 107,400 |
| Oct 22, 2026 | 31.41 | 32.24 | 31.41 | 32.18 | +0.84 | +2.68% | 105,200 |
| Oct 21, 2026 | 31.54 | 31.80 | 31.14 | 31.34 | -0.16 | -0.51% | 78,500 |
| Oct 20, 2026 | 31.25 | 31.92 | 31.23 | 31.50 | +0.34 | +1.09% | 123,100 |
| Oct 19, 2026 | 31.24 | 31.47 | 30.97 | 31.16 | -0.18 | -0.57% | 140,700 |
| Oct 16, 2026 | 30.81 | 31.47 | 30.81 | 31.34 | +0.63 | +2.05% | 250,600 |
| Oct 15, 2026 | 30.90 | 31.09 | 30.61 | 30.71 | +0.03 | +0.10% | 112,600 |
| Oct 14, 2026 | 30.63 | 31.00 | 30.44 | 30.68 | -0.31 | -1.00% | 131,700 |
| Oct 13, 2026 | 31.24 | 31.27 | 30.63 | 30.99 | -0.07 | -0.23% | 108,400 |
| Oct 12, 2026 | 30.97 | 31.29 | 30.05 | 31.06 | -0.01 | -0.03% | 95,700 |
| Oct 9, 2026 | 31.51 | 31.77 | 30.91 | 31.07 | -0.59 | -1.86% | 128,800 |
| Oct 8, 2026 | 31.96 | 32.22 | 31.65 | 31.66 | -0.38 | -1.19% | 174,600 |
| Oct 7, 2026 | 32.06 | 32.18 | 31.71 | 32.04 | -0.32 | -0.99% | 225,000 |
| Oct 6, 2026 | 32.40 | 32.64 | 32.08 | 32.36 | -0.04 | -0.12% | 180,600 |
| Oct 5, 2026 | 32.57 | 32.75 | 32.16 | 32.40 | -0.27 | -0.83% | 165,600 |
| Oct 2, 2026 | 32.56 | 32.99 | 32.21 | 32.67 | +0.94 | +2.96% | 201,600 |
| Oct 1, 2026 | 31.47 | 32.02 | 30.84 | 31.73 | +0.15 | +0.47% | 306,800 |
| Sep 30, 2026 | 31.88 | 32.20 | 31.40 | 31.58 | -0.19 | -0.60% | 180,200 |
| Sep 29, 2026 | 32.06 | 32.30 | 31.42 | 31.77 | -0.29 | -0.90% | 135,400 |
| Sep 28, 2026 | 32.17 | 32.28 | 31.87 | 32.06 | -0.11 | -0.34% | 157,300 |
| Sep 25, 2026 | 32.07 | 32.44 | 31.84 | 32.17 | -0.04 | -0.12% | 460,500 |
| Sep 24, 2026 | 31.58 | 32.34 | 31.58 | 32.21 | +0.44 | +1.38% | 187,300 |
| Sep 23, 2026 | 32.05 | 32.17 | 31.67 | 31.77 | -0.43 | -1.34% | 131,700 |
| Sep 22, 2026 | 32.66 | 32.99 | 31.89 | 32.20 | -0.24 | -0.74% | 152,800 |
| Sep 21, 2026 | 32.79 | 33.04 | 32.40 | 32.44 | -0.31 | -0.95% | 126,500 |
| Sep 18, 2026 | 32.53 | 32.89 | 32.16 | 32.75 | -0.03 | -0.09% | 508,300 |
| Sep 17, 2026 | 33.30 | 33.30 | 32.56 | 32.78 | -0.26 | -0.79% | 166,300 |
| Sep 16, 2026 | 33.31 | 33.41 | 32.49 | 33.04 | -0.33 | -0.99% | 144,800 |
| Sep 15, 2026 | 33.21 | 33.39 | 32.85 | 33.37 | +0.05 | +0.15% | 165,600 |
| Sep 14, 2026 | 33.16 | 33.60 | 33.04 | 33.32 | +0.05 | +0.15% | 129,800 |
| Sep 11, 2026 | 33.25 | 33.49 | 32.75 | 33.27 | +0.34 | +1.03% | 115,500 |
| Sep 10, 2026 | 32.78 | 32.93 | 32.27 | 32.93 | +0.13 | +0.40% | 191,000 |
| Sep 9, 2026 | 33.11 | 33.13 | 32.66 | 32.80 | -0.43 | -1.29% | 118,500 |
| Sep 8, 2026 | 33.61 | 33.67 | 33.17 | 33.23 | -0.56 | -1.66% | 130,200 |
| Sep 4, 2026 | 33.19 | 33.88 | 33.19 | 33.79 | +0.42 | +1.26% | 112,400 |
| Sep 3, 2026 | 33.55 | 33.56 | 33.30 | 33.37 | +0.06 | +0.18% | 147,400 |
| Sep 2, 2026 | 32.82 | 33.54 | 32.75 | 33.31 | +0.70 | +2.15% | 152,400 |
| Sep 1, 2026 | 32.89 | 33.05 | 32.39 | 32.61 | -0.29 | -0.88% | 117,000 |
| Aug 31, 2026 | 32.97 | 32.97 | 32.62 | 32.90 | -0.22 | -0.66% | 114,800 |
| Aug 28, 2026 | 33.55 | 33.93 | 33.08 | 33.12 | -0.12 | -0.36% | 125,400 |
| Aug 27, 2026 | 33.15 | 33.36 | 32.74 | 33.24 | +0.01 | +0.03% | 102,700 |
| Aug 26, 2026 | 33.25 | 33.47 | 33.09 | 33.23 | +0.16 | +0.48% | 102,400 |
| Aug 25, 2026 | 32.94 | 33.11 | 32.73 | 33.07 | +0.21 | +0.64% | 113,500 |
| Aug 24, 2026 | 32.85 | 33.19 | 32.81 | 32.86 | +0.09 | +0.27% | 116,500 |
| Aug 21, 2026 | 32.76 | 32.90 | 32.32 | 32.77 | +0.18 | +0.55% | 212,200 |
| Aug 20, 2026 | 32.59 | 32.63 | 32.00 | 32.59 | -0.09 | -0.28% | 112,600 |
| Aug 19, 2026 | 33.68 | 33.70 | 32.65 | 32.68 | -0.92 | -2.74% | 139,600 |
| Aug 18, 2026 | 33.50 | 33.85 | 33.22 | 33.60 | +0.11 | +0.33% | 138,100 |
| Aug 17, 2026 | 33.63 | 33.71 | 33.41 | 33.49 | -0.18 | -0.53% | 116,100 |
| Aug 14, 2026 | 33.89 | 34.15 | 33.57 | 33.67 | -0.23 | -0.68% | 181,200 |
65 days, newest first. Daily bars as drawn on the ALRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.