ALRS | ALERUS FINANCIAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ALERUS FINANCIAL (ALRS)

NASDAQ

$33.26-$0.01 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$820.9M
Market Cap
51.68%
1-Year Change
Banks - Regional
Industry

1 Month
-0.51%

Low Price$32.59

High Price$33.90
3 Months
+12.19%

Low Price$29.46

High Price$34.12
1 Year
+51.68%

Low Price$20.29

High Price$34.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.25	33.49	32.75	33.27	+1.03%	115,524
09/10/2026	32.78	32.93	32.27	32.93	+0.40%	190,959
09/09/2026	33.11	33.13	32.66	32.80	-1.29%	118,531
09/08/2026	33.61	33.67	33.17	33.23	-1.66%	130,250
09/04/2026	33.19	33.88	33.19	33.79	+1.26%	112,416
09/03/2026	33.55	33.56	33.30	33.37	+0.18%	147,392
09/02/2026	32.82	33.54	32.75	33.31	+2.15%	152,384
09/01/2026	32.89	33.05	32.39	32.61	-0.88%	117,018
08/31/2026	32.97	32.97	32.62	32.90	-0.66%	114,793
08/28/2026	33.55	33.93	33.08	33.12	-0.36%	125,396
08/27/2026	33.15	33.36	32.74	33.24	+0.03%	102,689
08/26/2026	33.25	33.47	33.09	33.23	+0.48%	102,394
08/25/2026	32.94	33.11	32.73	33.07	+0.64%	113,504
08/24/2026	32.85	33.19	32.81	32.86	+0.27%	116,520
08/21/2026	32.76	32.90	32.32	32.77	+0.55%	212,205
08/20/2026	32.59	32.63	32.00	32.59	-0.28%	112,634
08/19/2026	33.68	33.70	32.65	32.68	-2.74%	139,591
08/18/2026	33.50	33.85	33.22	33.60	+0.33%	138,072
08/17/2026	33.63	33.71	33.41	33.49	-0.53%	116,062
08/14/2026	33.89	34.15	33.57	33.67	-0.68%	181,243
08/13/2026	33.95	34.32	33.73	33.90	+0.18%	203,616
08/12/2026	33.47	33.97	33.44	33.84	+1.20%	145,762
08/11/2026	33.21	33.54	32.98	33.44	+0.69%	134,104
08/10/2026	33.04	33.88	32.84	33.21	-0.06%	119,961
08/07/2026	33.61	33.61	33.13	33.23	-1.07%	143,488
08/06/2026	33.99	34.04	33.35	33.59	-0.53%	202,234
08/05/2026	34.13	34.37	33.64	33.77	-1.03%	228,042
08/04/2026	34.10	34.40	31.30	34.12	0.00%	192,967
08/03/2026	33.69	34.34	33.61	34.12	+2.55%	283,144
07/31/2026	33.54	33.91	33.07	33.27	-0.86%	220,976
07/30/2026	31.05	34.15	28.80	33.56	+1.85%	487,527
07/29/2026	33.00	33.40	32.87	32.95	-0.54%	255,375
07/29/2026	$0.80 Earnings
07/28/2026	33.02	33.44	32.85	33.13	+1.19%	204,543
07/27/2026	32.87	33.27	32.65	32.74	+0.12%	395,675
07/24/2026	32.34	32.80	31.95	32.70	+1.65%	209,351
07/23/2026	31.77	32.33	31.56	32.17	+0.03%	217,899
07/22/2026	32.25	32.39	31.75	32.16	-0.74%	179,174
07/21/2026	32.04	32.60	31.84	32.40	+0.93%	214,263
07/20/2026	32.15	32.31	31.77	32.10	-0.16%	174,261
07/17/2026	32.32	32.50	31.87	32.15	-1.35%	174,162
07/16/2026	31.62	32.64	31.62	32.59	+2.90%	275,763
07/15/2026	31.37	31.97	31.28	31.67	+1.38%	232,602
07/14/2026	31.41	31.58	31.12	31.24	-0.06%	175,312
07/13/2026	31.46	31.63	30.96	31.26	-0.19%	165,172
07/10/2026	31.00	31.64	30.78	31.32	+1.46%	172,296
07/09/2026	30.60	31.17	30.32	30.87	+1.75%	238,055
07/08/2026	30.95	30.96	30.13	30.34	-2.26%	153,962
07/07/2026	31.23	31.44	30.79	31.04	-0.26%	220,955
07/06/2026	30.96	31.43	30.96	31.12	+0.03%	244,726
07/02/2026	31.68	31.74	30.87	31.11	-1.43%	244,854
07/01/2026	31.00	31.86	31.00	31.56	+1.48%	260,477
06/30/2026	30.97	31.13	30.71	31.10	+0.23%	236,204
06/29/2026	30.64	31.12	30.28	31.03	+0.68%	395,235
06/26/2026	30.03	30.88	29.86	30.82	+1.35%	1,284,878
06/26/2026	$0.22 Dividend
06/25/2026	30.39	30.73	30.25	30.41	+0.07%	267,993
06/24/2026	30.28	30.63	29.80	30.39	+0.76%	393,955
06/23/2026	29.61	30.19	29.52	30.16	+2.08%	311,046
06/22/2026	29.52	29.97	29.47	29.55	+0.27%	269,532
06/18/2026	29.79	30.01	29.24	29.47	+0.03%	447,588
06/17/2026	29.70	30.05	29.19	29.46	-1.17%	257,837
06/16/2026	29.92	30.10	29.68	29.80	+0.37%	137,269
06/15/2026	30.19	30.27	29.63	29.70	-1.29%	118,526
06/12/2026	29.77	30.23	29.46	30.08	+1.44%	122,004
06/11/2026	29.66	29.87	29.31	29.66	+0.64%	141,650
06/10/2026	29.25	29.64	29.14	29.47	+1.30%	156,645
06/09/2026	29.01	29.40	28.95	29.09	+0.69%	126,735
06/08/2026	28.88	29.04	28.65	28.89	+0.52%	139,047
06/05/2026	28.49	29.12	28.32	28.74	+0.84%	199,045
06/04/2026	28.18	28.70	27.75	28.50	+2.24%	297,180
06/03/2026	28.49	28.49	27.86	27.88	-2.90%	180,003
06/02/2026	28.20	28.90	28.20	28.71	+1.58%	318,206
06/01/2026	28.46	28.46	27.76	28.27	-0.38%	130,165
05/29/2026	28.66	28.79	28.32	28.37	-1.11%	243,251
05/28/2026	28.51	28.77	27.79	28.69	+0.66%	182,227
05/27/2026	28.44	28.79	28.37	28.50	-0.45%	123,146
05/26/2026	28.16	28.67	28.09	28.63	+2.82%	140,787
05/22/2026	28.10	28.20	27.65	27.85	-0.57%	124,974
05/21/2026	27.77	28.04	27.41	28.01	+0.36%	228,163
05/20/2026	26.98	28.00	26.98	27.91	+3.08%	267,553
05/19/2026	26.79	27.08	26.57	27.07	+0.78%	137,103
05/18/2026	26.40	26.88	26.40	26.87	+1.92%	81,424
05/15/2026	26.53	26.53	26.12	26.36	-0.86%	143,213
05/14/2026	26.58	26.81	26.49	26.59	+0.64%	70,741
05/13/2026	26.49	26.77	26.07	26.42	-1.22%	118,294
05/12/2026	26.91	26.97	26.30	26.75	-0.44%	170,328
05/11/2026	26.65	26.96	26.32	26.87	+0.74%	192,893
05/08/2026	26.86	26.86	26.50	26.67	-0.19%	240,544
05/07/2026	26.85	26.91	26.48	26.72	-0.30%	250,294
05/06/2026	26.97	27.05	26.44	26.80	-0.41%	265,934
05/05/2026	26.52	27.05	26.33	26.91	+1.92%	188,095
05/04/2026	26.56	26.91	25.28	26.40	-1.34%	130,564
05/01/2026	26.91	27.40	26.57	26.76	+0.04%	205,128
04/30/2026	25.65	27.15	25.65	26.75	+4.62%	294,792
04/29/2026	25.65	25.89	25.27	25.57	-1.08%	153,216
04/29/2026	$0.89 Earnings
04/28/2026	25.78	26.11	25.47	25.84	+0.35%	134,573
04/27/2026	25.22	25.79	25.22	25.75	+1.85%	98,389
04/24/2026	25.18	25.42	24.66	25.29	-0.08%	164,263