S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

ALERUS FINANCIAL (ALRS)

NASDAQ

$31.01-$0.25 (-0.80%)

Price as of Jul 14, 2026 4:06 AM EDT

$775.7M
Market Cap
43.47%
1-Year Change
Banks - Regional
Industry

1 Month
+3.91%

Low Price$29.67

High Price$31.56
3 Months
+25.84%

Low Price$25.06

High Price$31.56
1 Year
+43.47%

Low Price$20.44

High Price$31.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/23/2026	25.31	25.49	25.13	25.31	-0.08%	94,662
04/22/2026	25.15	25.47	25.10	25.33	+0.71%	81,217
04/21/2026	25.36	25.43	25.13	25.15	-0.82%	112,208
04/20/2026	25.42	25.67	25.27	25.36	-0.31%	101,494
04/17/2026	25.18	25.89	24.99	25.44	+2.23%	171,525
04/16/2026	24.98	25.11	24.80	24.88	-0.79%	141,815
04/15/2026	24.96	25.11	24.81	25.08	+0.24%	109,853
04/14/2026	24.82	25.06	24.72	25.02	+0.72%	104,532
04/13/2026	25.22	25.22	24.63	24.84	-1.88%	175,412
04/10/2026	25.15	25.32	24.73	25.32	+0.71%	208,904
04/09/2026	24.44	25.21	24.42	25.14	+2.06%	143,905
04/08/2026	24.67	24.82	24.36	24.63	+1.85%	142,701
04/07/2026	23.82	24.19	23.70	24.19	+1.16%	161,759
04/06/2026	23.51	24.03	23.47	23.91	+1.01%	155,853
04/02/2026	23.10	23.67	23.05	23.67	+0.97%	144,781
04/01/2026	23.66	23.93	23.41	23.44	-0.42%	148,884
03/31/2026	24.06	24.06	23.30	23.54	-0.84%	279,443
03/30/2026	23.45	23.83	23.39	23.74	+1.44%	143,846
03/27/2026	23.70	23.70	23.29	23.40	-1.59%	80,552
03/27/2026	$0.21 Dividend
03/26/2026	23.66	24.03	23.49	23.78	-0.12%	184,115
03/25/2026	23.99	23.99	23.66	23.81	+0.42%	133,079
03/24/2026	23.37	24.05	23.36	23.71	+0.33%	113,730
03/23/2026	23.54	23.88	23.15	23.63	+2.74%	146,992
03/20/2026	23.13	23.24	22.84	23.00	-0.26%	289,667
03/19/2026	22.65	23.29	22.65	23.06	+0.82%	124,153
03/18/2026	22.90	23.05	22.61	22.87	-0.94%	130,482
03/17/2026	23.37	23.61	23.02	23.09	-0.89%	137,882
03/16/2026	23.48	23.64	23.25	23.30	+0.47%	93,790
03/13/2026	23.18	23.38	22.83	23.19	+0.60%	119,730
03/12/2026	22.87	23.15	22.65	23.05	-1.10%	123,503
03/11/2026	23.21	23.73	23.09	23.31	-0.71%	84,979
03/10/2026	23.16	23.89	23.14	23.47	+0.76%	80,606
03/09/2026	23.14	23.51	22.67	23.30	-0.88%	132,099
03/06/2026	23.33	23.96	23.06	23.50	-1.32%	146,337
03/05/2026	24.12	24.14	23.59	23.82	-2.58%	118,637
03/04/2026	24.22	24.61	24.12	24.45	+1.85%	123,376
03/03/2026	23.35	24.14	23.26	24.00	+0.08%	119,637
03/02/2026	23.24	24.07	23.02	23.98	+2.22%	102,840
02/27/2026	24.05	24.24	23.22	23.46	-4.26%	157,831
02/26/2026	24.42	24.80	24.19	24.51	+0.24%	110,497
02/25/2026	24.10	24.47	23.94	24.45	+2.48%	69,587
02/24/2026	24.08	24.18	23.83	23.86	-0.92%	70,195
02/23/2026	25.05	25.05	23.81	24.08	-3.87%	155,057