ALRS | ALERUS FINANCIAL | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ALERUS FINANCIAL (ALRS)

NASDAQ

$33.01+$1.28 (+4.04%)

Price as of Oct 02, 2026 5:15 PM EDT

$791.0M
Market Cap
50.27%
1-Year Change
Banks - Regional
Industry

1 Month
-2.03%

Low Price$31.58

High Price$33.56
3 Months
+1.23%

Low Price$30.13

High Price$33.89
1 Year
+50.27%

Low Price$20.15

High Price$33.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	31.47	32.02	30.84	31.73	+0.47%	306,759
09/30/2026	31.88	32.20	31.40	31.58	-0.60%	180,187
09/29/2026	32.06	32.30	31.42	31.77	-0.90%	135,421
09/28/2026	32.17	32.28	31.87	32.06	-0.34%	157,984
09/25/2026	32.07	32.44	31.84	32.17	+0.56%	460,497
09/25/2026	$0.22 Dividend
09/24/2026	31.36	32.12	31.36	31.99	+1.38%	187,277
09/23/2026	31.83	31.95	31.45	31.55	-1.34%	131,679
09/22/2026	32.44	32.77	31.67	31.98	-0.74%	152,799
09/21/2026	32.57	32.81	32.18	32.22	-0.95%	126,473
09/18/2026	32.31	32.67	31.94	32.53	-0.09%	508,295
09/17/2026	33.07	33.07	32.34	32.56	-0.79%	166,348
09/16/2026	33.08	33.18	32.27	32.81	-0.99%	144,816
09/15/2026	32.98	33.16	32.63	33.14	+0.15%	165,609
09/14/2026	32.93	33.37	32.81	33.09	+0.15%	129,760
09/11/2026	33.02	33.26	32.53	33.04	+1.03%	115,524
09/10/2026	32.56	32.71	32.04	32.71	+0.40%	190,959
09/09/2026	32.88	32.90	32.44	32.58	-1.29%	118,531
09/08/2026	33.38	33.44	32.94	33.00	-1.66%	130,250
09/04/2026	32.96	33.64	32.96	33.56	+1.26%	112,416
09/03/2026	33.32	33.33	33.07	33.14	+0.18%	147,392
09/02/2026	32.60	33.31	32.52	33.08	+2.15%	152,384
09/01/2026	32.67	32.82	32.17	32.39	-0.88%	117,018
08/31/2026	32.74	32.74	32.40	32.68	-0.66%	114,793
08/28/2026	33.32	33.70	32.85	32.89	-0.36%	125,396
08/27/2026	32.92	33.13	32.52	33.01	+0.03%	102,689
08/26/2026	33.02	33.24	32.86	33.00	+0.48%	102,394
08/25/2026	32.72	32.88	32.51	32.84	+0.64%	113,504
08/24/2026	32.63	32.96	32.59	32.64	+0.27%	116,520
08/21/2026	32.54	32.67	32.10	32.55	+0.55%	212,205
08/20/2026	32.37	32.41	31.78	32.37	-0.28%	112,634
08/19/2026	33.45	33.47	32.43	32.46	-2.74%	139,591
08/18/2026	33.27	33.62	32.99	33.37	+0.33%	138,072
08/17/2026	33.40	33.47	33.18	33.26	-0.53%	116,062
08/14/2026	33.66	33.92	33.34	33.44	-0.68%	181,243
08/13/2026	33.72	34.09	33.50	33.67	+0.18%	203,616
08/12/2026	33.24	33.74	33.21	33.61	+1.20%	145,762
08/11/2026	32.98	33.31	32.75	33.21	+0.69%	134,104
08/10/2026	32.81	33.65	32.61	32.98	-0.06%	119,961
08/07/2026	33.38	33.38	32.90	33.00	-1.07%	143,488
08/06/2026	33.76	33.81	33.12	33.36	-0.53%	202,234
08/05/2026	33.90	34.14	33.41	33.54	-1.03%	228,042
08/04/2026	33.87	34.17	31.09	33.89	0.00%	192,967
08/03/2026	33.46	34.11	33.38	33.89	+2.55%	283,144
07/31/2026	33.31	33.67	32.84	33.04	-0.86%	220,976
07/30/2026	30.84	33.92	28.60	33.33	+1.85%	487,527
07/29/2026	32.77	33.17	32.64	32.72	-0.54%	255,375
07/29/2026	$0.80 Earnings
07/28/2026	32.79	33.21	32.63	32.90	+1.19%	204,543
07/27/2026	32.65	33.04	32.42	32.52	+0.12%	395,675
07/24/2026	32.12	32.58	31.73	32.48	+1.65%	209,351
07/23/2026	31.55	32.11	31.34	31.95	+0.03%	217,899
07/22/2026	32.03	32.17	31.53	31.94	-0.74%	179,174
07/21/2026	31.82	32.38	31.62	32.18	+0.93%	214,263
07/20/2026	31.93	32.09	31.55	31.88	-0.16%	174,261
07/17/2026	32.10	32.28	31.65	31.93	-1.35%	174,162
07/16/2026	31.40	32.42	31.40	32.37	+2.90%	275,763
07/15/2026	31.16	31.75	31.06	31.45	+1.38%	232,602
07/14/2026	31.20	31.36	30.90	31.03	-0.06%	175,312
07/13/2026	31.25	31.41	30.74	31.05	-0.19%	165,172
07/10/2026	30.79	31.42	30.56	31.11	+1.46%	172,296
07/09/2026	30.39	30.95	30.11	30.66	+1.75%	238,055
07/08/2026	30.74	30.75	29.92	30.13	-2.26%	153,962
07/07/2026	31.02	31.23	30.58	30.83	-0.26%	220,955
07/06/2026	30.75	31.21	30.75	30.91	+0.03%	244,726
07/02/2026	31.46	31.52	30.66	30.90	-1.43%	244,854
07/01/2026	30.79	31.64	30.79	31.34	+1.48%	260,477
06/30/2026	30.76	30.92	30.50	30.89	+0.23%	236,204
06/29/2026	30.43	30.91	30.07	30.82	+0.68%	395,235
06/26/2026	29.82	30.67	29.65	30.61	+1.35%	1,284,878
06/26/2026	$0.22 Dividend
06/25/2026	30.18	30.52	30.04	30.20	+0.07%	267,993
06/24/2026	30.07	30.42	29.60	30.18	+0.76%	393,955
06/23/2026	29.40	29.99	29.31	29.96	+2.08%	311,046
06/22/2026	29.31	29.76	29.27	29.34	+0.27%	269,532
06/18/2026	29.59	29.80	29.04	29.27	+0.03%	447,588
06/17/2026	29.49	29.85	28.99	29.26	-1.17%	257,837
06/16/2026	29.72	29.90	29.47	29.60	+0.37%	137,269
06/15/2026	29.99	30.06	29.43	29.49	-1.29%	118,526
06/12/2026	29.57	30.02	29.26	29.88	+1.44%	122,004
06/11/2026	29.45	29.67	29.11	29.45	+0.64%	141,650
06/10/2026	29.05	29.43	28.94	29.27	+1.30%	156,645
06/09/2026	28.81	29.20	28.75	28.89	+0.69%	126,735
06/08/2026	28.68	28.85	28.46	28.69	+0.52%	139,047
06/05/2026	28.30	28.92	28.12	28.55	+0.84%	199,045
06/04/2026	27.98	28.51	27.56	28.31	+2.24%	297,180
06/03/2026	28.30	28.30	27.67	27.69	-2.90%	180,003
06/02/2026	28.00	28.70	28.00	28.52	+1.58%	318,206
06/01/2026	28.27	28.27	27.57	28.07	-0.38%	130,165
05/29/2026	28.47	28.60	28.12	28.18	-1.11%	243,251
05/28/2026	28.32	28.58	27.60	28.50	+0.66%	182,227
05/27/2026	28.25	28.60	28.18	28.31	-0.45%	123,146
05/26/2026	27.96	28.48	27.90	28.44	+2.82%	140,787
05/22/2026	27.90	28.00	27.46	27.66	-0.57%	124,974
05/21/2026	27.58	27.85	27.22	27.82	+0.36%	228,163
05/20/2026	26.80	27.81	26.80	27.72	+3.08%	267,553
05/19/2026	26.60	26.90	26.39	26.89	+0.78%	137,103
05/18/2026	26.22	26.69	26.22	26.68	+1.92%	81,424
05/15/2026	26.35	26.35	25.94	26.18	-0.86%	143,213
05/14/2026	26.40	26.62	26.31	26.41	+0.64%	70,741