Alerus Financial Corporat... (ALRS)
NASDAQ: ALRS
· Real-Time Price · USD
22.02
0.21 (0.96%)
At close: Oct 03, 2025, 3:59 PM
22.02
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ALRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.66 | 22.16 | 21.66 | 22.02 | 22.02 | 0.96% | 78,684 |
| Oct 2, 2025 | 21.76 | 21.88 | 21.56 | 21.81 | 21.81 | -0.14% | 74,900 |
| Oct 1, 2025 | 21.92 | 21.97 | 21.73 | 21.84 | 21.84 | -1.36% | 117,000 |
| Sep 30, 2025 | 21.99 | 22.16 | 21.76 | 22.14 | 22.14 | 0.41% | 102,800 |
| Sep 29, 2025 | 22.62 | 22.62 | 22.04 | 22.05 | 22.05 | -2.52% | 58,000 |
| Sep 26, 2025 | 22.64 | 22.87 | 22.51 | 22.62 | 22.62 | -0.57% | 61,508 |
| Sep 25, 2025 | 22.80 | 23.82 | 22.69 | 22.75 | 22.54 | -0.74% | 75,548 |
| Sep 24, 2025 | 23.01 | 23.26 | 22.80 | 22.92 | 22.71 | -0.17% | 113,915 |
| Sep 23, 2025 | 22.96 | 23.32 | 22.88 | 22.96 | 22.75 | 0.00% | 85,600 |
| Sep 22, 2025 | 23.00 | 23.14 | 22.83 | 22.96 | 22.75 | -0.73% | 92,200 |
| Sep 19, 2025 | 23.50 | 23.50 | 23.09 | 23.13 | 22.92 | -1.24% | 290,301 |
| Sep 18, 2025 | 22.85 | 23.44 | 22.85 | 23.42 | 23.20 | 2.95% | 97,233 |
| Sep 17, 2025 | 22.48 | 23.18 | 22.48 | 22.75 | 22.54 | 1.20% | 93,000 |
| Sep 16, 2025 | 22.47 | 22.63 | 22.17 | 22.48 | 22.27 | -0.31% | 73,000 |
| Sep 15, 2025 | 22.69 | 22.89 | 22.51 | 22.55 | 22.34 | -0.70% | 46,508 |
| Sep 12, 2025 | 22.77 | 22.82 | 22.51 | 22.71 | 22.50 | -0.44% | 60,736 |
| Sep 11, 2025 | 22.70 | 22.85 | 22.69 | 22.81 | 22.60 | 0.93% | 58,900 |
| Sep 10, 2025 | 22.63 | 22.78 | 22.51 | 22.60 | 22.39 | -0.18% | 55,003 |
| Sep 9, 2025 | 22.57 | 22.86 | 22.43 | 22.64 | 22.43 | 0.00% | 70,938 |
| Sep 8, 2025 | 22.67 | 22.86 | 22.22 | 22.64 | 22.43 | 0.27% | 81,346 |
Page 1 of 136