Dark

ALRS
Alerus Financial Corporation Common Stock
stock NASDAQ

At Close

May 15, 2025 3:59:51 PM EDT

22.21USD+0.226%(+0.05)82,630

22.16Bid 22.19Ask 0.03Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-22.16)0

After-hours

May 14, 2025 4:00:30 PM EDT

22.16USD-0.068%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	22.2000	22.5300	21.7000	22.250	+0.406%	82,630	0.000%
2025-05-14	22.2300	22.5000	21.8160	22.160	-0.717%	79,854	+0.406%
2025-05-13	22.0800	22.4350	21.4950	22.320	+1.362%	81,499	-0.314%
2025-05-12	21.6000	22.2800	21.6000	22.020	+3.526%	222,072	+1.045%
2025-05-09	21.1600	21.2800	20.8000	21.270	+0.236%	128,442	+4.607%
2025-05-08	21.1300	21.3350	20.8200	21.220	+0.951%	88,481	+4.854%
2025-05-07	21.2100	21.3871	20.8500	21.020	-0.237%	101,475	+5.852%
2025-05-06	20.7200	21.2600	20.6000	21.070	+0.477%	73,910	+5.600%
2025-05-05	20.1400	21.2400	20.0850	20.970	+1.599%	108,228	+6.104%
2025-05-02	20.2600	20.6700	20.1200	20.640	+2.687%	106,844	+7.800%
2025-05-01	19.9900	20.3200	19.4541	20.100	+1.107%	92,158	+10.697%
2025-04-30	20.1500	20.1500	19.4900	19.880	-1.193%	82,899	+11.922%
2025-04-29	19.4202	20.1600	18.4100	20.120	+13.288%	133,124	+10.586%
2025-04-28	17.7100	17.9608	17.5000	17.760	+0.226%	49,666	+25.282%
2025-04-25	17.6100	17.7600	17.4001	17.720	-0.673%	43,373	+25.564%
2025-04-24	17.5700	17.8800	17.5000	17.840	+0.962%	57,189	+24.720%
2025-04-23	17.8000	17.9300	17.5300	17.670	+1.610%	63,794	+25.920%
2025-04-22	16.9500	17.4100	16.6100	17.390	+3.883%	68,294	+27.947%
2025-04-21	16.8400	17.1000	16.6100	16.740	-1.529%	55,474	+32.915%
2025-04-17	16.6700	17.1450	16.6500	17.000	+1.980%	71,766	+30.882%
2025-04-16	16.7485	16.8711	16.5800	16.670	-0.656%	50,865	+33.473%
2025-04-15	16.2900	16.8550	16.2900	16.780	+2.068%	49,903	+32.598%
2025-04-14	16.3600	16.9500	15.9700	16.440	+2.048%	70,435	+35.341%
2025-04-11	16.0800	16.6200	15.7800	16.110	-0.124%	97,187	+38.113%
2025-04-10	16.5600	16.6600	15.9000	16.130	-4.443%	68,404	+37.942%
2025-04-09	16.0300	17.0500	15.9500	16.880	+4.005%	144,525	+31.813%
2025-04-08	16.9000	16.9400	16.0700	16.230	-1.457%	104,450	+37.092%
2025-04-07	16.2600	17.2200	16.1000	16.470	-0.783%	168,460	+35.094%
2025-04-04	16.6900	17.6150	16.1500	16.600	-3.320%	148,089	+34.036%
2025-04-03	17.7500	17.7800	17.1600	17.170	-6.786%	109,362	+29.586%
2025-04-02	18.2400	18.4700	18.0100	18.420	-0.054%	50,632	+20.793%
2025-04-01	18.3500	18.4600	18.1600	18.430	-0.163%	36,721	+20.727%
2025-03-31	18.1600	18.6500	18.1600	18.460	+0.874%	62,754	+20.531%
2025-03-28	18.6600	18.6900	18.2250	18.300	-2.139%	38,975	+21.585%
2025-03-27	18.5800	18.7846	18.5600	18.700	+0.376%	34,455	+18.984%
2025-03-26	18.4800	18.7500	18.4690	18.630	+1.140%	35,873	+19.431%
2025-03-25	18.8500	18.9000	18.4200	18.420	-2.229%	48,385	+20.793%
2025-03-24	18.8500	18.9000	18.5900	18.840	+1.290%	59,233	+18.100%
2025-03-21	18.4600	18.9700	18.3000	18.600	+0.108%	133,457	+19.624%
2025-03-20	18.4900	18.8400	18.4583	18.580	-0.054%	61,679	+19.752%
2025-03-19	18.4800	18.8350	18.4700	18.590	+0.759%	107,026	+19.688%
2025-03-18	18.3600	18.9750	18.1900	18.450	+0.163%	41,424	+20.596%
2025-03-17	18.1600	19.1300	18.1200	18.420	+0.711%	72,960	+20.793%
2025-03-14	18.9100	18.9100	17.9500	18.290	+0.329%	84,913	+21.651%
2025-03-13	18.4700	18.8800	18.1200	18.230	-1.299%	39,526	+22.052%
2025-03-12	18.5900	18.6630	18.3100	18.470	-0.485%	65,356	+20.466%
2025-03-11	18.9300	19.4800	18.5600	18.560	-1.224%	55,508	+19.881%
2025-03-10	19.4200	19.9100	18.7000	18.790	-2.944%	47,981	+18.414%
2025-03-07	19.3500	19.5320	19.1000	19.360	-0.103%	38,217	+14.928%
2025-03-06	19.2400	19.5100	19.0000	19.380	-0.103%	39,666	+14.809%
2025-03-05	19.6900	19.6900	19.2107	19.400	-1.222%	67,685	+14.691%
2025-03-04	20.0900	20.0900	19.6100	19.640	-3.251%	41,214	+13.289%
2025-03-03	20.3200	20.5100	19.8450	20.300	-0.344%	57,570	+9.606%
2025-02-28	20.2800	20.4100	19.8801	20.370	+0.493%	57,166	+9.229%
2025-02-27	20.3400	20.7900	19.8600	20.270	-0.735%	41,865	+9.768%
2025-02-26	20.6300	20.6300	20.1800	20.420	-1.066%	54,019	+8.962%
2025-02-25	20.7100	21.1800	20.5750	20.640	+0.243%	77,466	+7.800%
2025-02-24	20.7700	20.9367	20.5900	20.590	-0.194%	39,807	+8.062%
2025-02-21	21.5400	21.6000	20.6000	20.630	-3.055%	137,523	+7.853%
2025-02-20	21.2600	21.3800	20.9050	21.280	-0.094%	31,926	+4.558%
2025-02-19	21.5500	21.6500	21.0600	21.300	-2.383%	39,797	+4.460%
2025-02-18	21.1500	22.0000	20.9500	21.820	+1.867%	167,616	+1.971%
2025-02-14	21.5600	22.0000	21.1100	21.420	-0.279%	37,298	+3.875%
2025-02-13	21.5800	21.5800	21.0100	21.480	+0.468%	44,913	+3.585%
2025-02-12	21.5900	21.5900	21.3100	21.380	-2.464%	51,874	+4.069%
2025-02-11	21.6400	21.9400	21.1200	21.920	+1.670%	47,704	+1.505%
2025-02-10	21.6800	21.7900	21.4100	21.560	-0.278%	46,744	+3.200%
2025-02-07	21.8700	21.9900	21.5400	21.620	-1.369%	43,105	+2.914%
2025-02-06	21.8900	21.9900	21.2650	21.920	+0.689%	52,538	+1.505%
2025-02-05	21.9000	21.9000	21.4550	21.770	+0.230%	74,716	+2.205%
2025-02-04	21.2000	21.8100	21.2000	21.720	+1.876%	53,522	+2.440%
2025-02-03	20.7200	21.3900	20.5000	21.320	+0.851%	159,474	+4.362%
2025-01-31	21.3100	21.5450	20.9800	21.140	-1.076%	81,881	+5.251%
2025-01-30	21.4300	21.6600	21.1900	21.370	+2.005%	83,899	+4.118%
2025-01-29	20.3000	21.4600	20.2950	20.950	+3.816%	111,913	+6.205%
2025-01-28	20.1700	20.3600	20.0300	20.180	-0.198%	38,116	+10.258%
2025-01-27	19.7000	20.3627	19.6200	20.220	+1.967%	92,127	+10.040%
2025-01-24	19.8000	20.0400	19.6300	19.830	-0.502%	33,521	+12.204%
2025-01-23	20.0000	20.2600	19.8150	19.930	-1.043%	62,075	+11.641%
2025-01-22	20.1100	20.2250	19.9050	20.140	-0.739%	72,959	+10.477%
2025-01-21	19.8100	20.5300	19.8100	20.290	+3.415%	96,130	+9.660%
2025-01-17	19.5700	19.8400	19.3800	19.620	+1.238%	232,692	+13.405%
2025-01-16	19.5200	19.8150	19.2900	19.380	-0.564%	125,264	+14.809%
2025-01-15	19.7800	19.8000	19.4400	19.490	+1.089%	125,451	+14.161%
2025-01-14	19.0600	19.4500	18.8800	19.280	+3.102%	86,826	+15.405%
2025-01-13	18.3000	18.7000	18.2500	18.700	+1.081%	58,212	+18.984%
2025-01-10	18.5900	18.6100	17.9900	18.500	-2.426%	135,733	+20.270%
2025-01-08	18.7800	19.0900	18.7000	18.960	+0.053%	46,615	+17.352%
2025-01-07	19.0600	19.0600	18.7400	18.950	-0.263%	72,306	+17.414%
2025-01-06	19.2300	19.3300	19.0000	19.000	-1.196%	63,474	+17.105%
2025-01-03	19.1600	19.3000	19.0000	19.230	+0.470%	82,230	+15.705%
2025-01-02	19.3100	19.6550	19.0500	19.140	-0.520%	91,319	+16.249%
2024-12-31	19.1500	19.4150	18.9750	19.240	+1.104%	98,282	+15.644%
2024-12-30	19.1000	19.2000	18.8900	19.030	-0.989%	29,395	+16.921%
2024-12-27	19.4400	19.4600	19.0200	19.220	-2.782%	65,691	+15.765%
2024-12-26	19.5400	19.7900	18.5800	19.770	+0.355%	93,658	+12.544%
2024-12-24	19.7800	19.9000	19.3818	19.700	-0.404%	36,042	+12.944%
2024-12-23	19.8800	20.0200	19.7500	19.780	-1.051%	49,218	+12.487%
2024-12-20	19.4400	20.2100	19.4100	19.990	+0.858%	287,947	+11.306%
2024-12-19	20.3900	20.8729	19.4100	19.820	-2.002%	160,823	+12.260%
2024-12-18	21.5900	21.7100	20.1300	20.225	-5.623%	92,511	+10.012%
2024-12-17	22.0050	22.0050	21.4200	21.430	-2.235%	73,958	+3.826%
2024-12-16	21.9500	22.1100	21.7400	21.920	-0.544%	82,901	+1.505%
2024-12-13	21.7800	22.0700	21.6500	22.040	+0.916%	67,554	+0.953%
2024-12-12	21.9400	21.9800	21.6500	21.840	-0.817%	48,097	+1.877%
2024-12-11	22.3800	22.3800	21.9000	22.020	-0.227%	263,781	+1.045%
2024-12-10	21.7400	22.1500	21.7000	22.070	+1.565%	67,316	+0.816%
2024-12-09	21.8500	22.0959	21.7100	21.730	-0.822%	37,202	+2.393%
2024-12-06	21.9500	21.9500	21.6970	21.910	+0.183%	31,567	+1.552%
2024-12-05	21.9900	22.1050	21.8000	21.870	+0.183%	35,042	+1.738%
2024-12-04	21.7200	22.1000	21.7200	21.830	+0.138%	53,643	+1.924%
2024-12-03	22.1300	22.1300	21.8000	21.800	-1.890%	47,414	+2.064%
2024-12-02	22.1500	22.7550	21.7900	22.220	+0.817%	47,719	+0.135%
2024-11-29	21.9600	22.0600	21.8000	22.040	+0.685%	31,053	+0.953%
2024-11-27	22.1400	22.3250	21.7200	21.890	-0.409%	78,286	+1.645%
2024-11-26	22.0100	22.2000	21.7400	21.980	-0.723%	130,681	+1.228%
2024-11-25	22.3900	22.7600	22.1200	22.140	+0.136%	54,934	+0.497%
2024-11-22	22.0900	22.2600	21.8910	22.110	+1.005%	43,683	+0.633%
2024-11-21	21.5400	21.9950	21.4600	21.890	+1.814%	70,370	+1.645%
2024-11-20	21.6300	21.7100	21.3600	21.500	-0.922%	59,771	+3.488%
2024-11-19	21.6300	21.7600	21.5601	21.700	-0.550%	35,100	+2.535%
2024-11-18	22.0500	22.2200	21.8200	21.820	-1.222%	42,313	+1.971%
2024-11-15	22.3000	22.4500	21.7900	22.090	-0.271%	111,705	+0.724%
2024-11-14	22.8600	22.8600	22.1100	22.150	-2.164%	44,293	+0.451%
2024-11-13	23.4400	23.4400	21.1000	22.640	-2.372%	99,389	-1.723%
2024-11-12	22.9300	23.3600	22.9100	23.190	+0.086%	82,868	-4.053%
2024-11-11	22.8300	23.4200	22.8300	23.170	+2.160%	74,956	-3.971%
2024-11-08	22.3600	22.7600	22.2300	22.680	+2.024%	56,307	-1.896%
2024-11-07	22.3400	22.8000	22.0800	22.230	-0.448%	78,371	+0.090%
2024-11-06	22.3400	23.2300	22.2000	22.330	+6.791%	228,387	-0.358%
2024-11-05	20.3100	20.9700	20.2100	20.910	+4.133%	75,091	+6.408%
2024-11-04	20.0100	20.4700	19.9000	20.080	-0.199%	53,845	+10.807%
2024-11-01	20.3200	20.5600	20.0100	20.120	-0.544%	78,060	+10.586%
2024-10-31	20.2400	20.6199	20.1000	20.230	-0.833%	83,516	+9.985%
2024-10-30	21.9400	21.9500	20.1600	20.400	-13.851%	131,903	+9.069%
2024-10-29	23.6800	23.9300	23.6100	23.680	-0.879%	49,613	-6.039%
2024-10-28	23.3300	23.9600	23.3300	23.890	+2.885%	72,297	-6.865%
2024-10-25	23.7200	23.7200	23.2200	23.220	-1.485%	53,925	-4.177%
2024-10-24	23.5700	23.8400	23.4500	23.570	-0.338%	48,689	-5.600%
2024-10-23	23.4500	23.8050	23.4500	23.650	+0.681%	51,214	-5.920%
2024-10-22	23.2500	23.5500	23.0815	23.490	+0.600%	39,927	-5.279%
2024-10-21	24.2400	24.2400	23.3300	23.350	-3.353%	79,131	-4.711%
2024-10-18	24.4000	24.4050	24.1200	24.160	-0.821%	83,649	-7.906%
2024-10-17	24.1900	24.3900	23.9400	24.360	+0.870%	52,238	-8.662%
2024-10-16	24.0000	24.2900	23.7250	24.150	+1.770%	94,216	-7.867%
2024-10-15	23.6700	24.3000	23.5100	23.730	+0.850%	117,258	-6.237%
2024-10-14	23.3000	23.6600	23.2100	23.530	+1.291%	84,448	-5.440%
2024-10-11	22.9000	23.3850	22.7800	23.230	+2.335%	155,747	-4.219%
2024-10-10	22.2600	23.2900	22.1400	22.700	+1.885%	275,794	-1.982%
2024-10-09	22.9050	23.6750	22.2500	22.280	-2.707%	1,001,177	-0.135%
2024-10-08	22.9500	23.5000	22.7500	22.900	+0.483%	158,800	-2.838%
2024-10-07	22.6700	22.8400	22.4500	22.790	+0.441%	48,570	-2.369%
2024-10-04	22.4100	22.8500	22.2181	22.690	+2.670%	59,285	-1.939%
2024-10-03	21.9800	22.2900	21.9200	22.100	+0.181%	31,104	+0.679%
2024-10-02	21.9200	22.1600	21.8350	22.060	+0.455%	42,263	+0.861%
2024-10-01	22.2100	22.5250	21.8900	21.960	-4.021%	62,832	+1.321%
2024-09-30	22.3800	22.8800	22.0700	22.880	+2.555%	58,380	-2.753%
2024-09-27	22.2000	22.5300	21.9650	22.310	+1.733%	69,765	-0.269%
2024-09-26	22.0500	22.1700	21.7400	21.930	+0.504%	27,364	+1.459%
2024-09-25	21.8500	21.9600	21.6794	21.820	-0.046%	31,539	+1.971%
2024-09-24	21.6300	22.0100	21.6300	21.830	+0.092%	21,700	+1.924%
2024-09-23	22.0600	22.0600	21.7900	21.810	-1.133%	28,065	+2.017%
2024-09-20	22.5600	22.5600	22.0400	22.060	-3.373%	109,188	+0.861%
2024-09-19	22.7100	22.9000	22.4150	22.830	+1.738%	33,135	-2.541%
2024-09-18	21.9450	22.8500	21.9000	22.440	+2.279%	56,780	-0.847%
2024-09-17	22.1300	22.4400	21.9000	21.940	+1.715%	48,382	+1.413%
2024-09-16	21.6600	21.6600	21.3000	21.570	+0.232%	41,937	+3.153%
2024-09-13	21.2700	21.6400	21.1800	21.520	+1.894%	28,514	+3.392%
2024-09-12	21.0500	21.2800	20.9300	21.120	+0.380%	16,453	+5.350%
2024-09-11	21.1000	21.1100	20.7500	21.040	-1.313%	31,183	+5.751%
2024-09-10	21.2200	21.4400	21.1300	21.320	0.000%	27,870	+4.362%
2024-09-09	21.2600	21.4900	21.2500	21.320	+0.329%	38,387	+4.362%
2024-09-06	21.5700	21.5700	21.0949	21.250	-0.886%	28,826	+4.706%
2024-09-05	21.6900	21.6900	21.4100	21.440	-0.464%	15,796	+3.778%
2024-09-04	22.2500	22.3400	21.5000	21.540	-3.235%	42,004	+3.296%
2024-09-03	22.1500	22.3650	22.1500	22.260	-0.846%	26,326	-0.045%
2024-08-30	22.5000	22.6800	22.1000	22.450	-0.222%	17,038	-0.891%
2024-08-29	22.5000	22.6000	22.0500	22.500	+1.215%	21,808	-1.111%
2024-08-28	22.4200	22.4500	22.0000	22.230	+0.634%	23,694	+0.090%
2024-08-27	22.0750	22.2500	22.0300	22.090	+0.091%	21,422	+0.724%
2024-08-26	22.5400	22.7000	22.0400	22.070	-1.824%	59,825	+0.816%
2024-08-23	21.7400	22.7850	21.7100	22.480	+4.412%	49,365	-1.023%
2024-08-22	21.4500	21.6000	21.4100	21.530	+0.186%	17,332	+3.344%
2024-08-21	21.2900	21.6100	21.2700	21.490	+0.468%	15,672	+3.537%
2024-08-20	21.8500	21.8500	21.3700	21.390	-2.105%	31,832	+4.021%
2024-08-19	21.8650	22.0000	21.7000	21.850	+0.460%	25,573	+1.831%
2024-08-16	21.3200	21.8150	21.3200	21.750	+2.017%	27,637	+2.299%
2024-08-15	21.3900	21.5850	21.1570	21.320	+2.156%	31,924	+4.362%
2024-08-14	21.0000	21.0550	20.7800	20.870	-0.572%	30,320	+6.612%
2024-08-13	20.6100	21.1800	20.6100	20.990	+1.646%	35,330	+6.003%
2024-08-12	20.9600	21.1400	20.3600	20.650	-1.479%	34,940	+7.748%
2024-08-09	20.8600	21.0500	20.6900	20.960	+0.576%	52,550	+6.155%
2024-08-08	20.5600	20.8400	20.4200	20.840	+2.107%	23,571	+6.766%
2024-08-07	20.5150	20.5900	20.3100	20.410	-0.342%	58,900	+9.015%
2024-08-06	19.9700	20.6000	19.8500	20.480	+2.400%	47,211	+8.643%
2024-08-05	20.1900	20.2530	19.7300	20.000	-4.352%	44,767	+11.250%
2024-08-02	20.8100	21.4800	20.8100	20.910	-2.744%	58,639	+6.408%
2024-08-01	22.5200	22.5200	21.2200	21.500	-4.232%	57,572	+3.488%
2024-07-31	22.3300	22.7900	22.0100	22.450	+0.718%	136,507	-0.891%
2024-07-30	22.3400	22.4400	22.1815	22.290	+0.405%	32,596	-0.179%
2024-07-29	22.1700	22.5090	22.0250	22.200	+0.498%	57,897	+0.225%
2024-07-26	22.3200	22.6000	21.7100	22.090	+0.409%	77,454	+0.724%
2024-07-25	22.0800	22.4300	21.6850	22.000	+0.273%	41,847	+1.136%
2024-07-24	22.2600	22.6300	21.9400	21.940	-1.482%	63,694	+1.413%
2024-07-23	22.2000	22.5900	22.2000	22.270	0.000%	62,215	-0.090%
2024-07-22	21.4800	22.3700	21.4320	22.270	+3.871%	56,007	-0.090%
2024-07-19	21.5700	21.8400	21.4000	21.440	-0.372%	19,732	+3.778%
2024-07-18	21.8000	22.1700	21.4500	21.520	-2.137%	43,210	+3.392%
2024-07-17	21.7500	22.1350	21.7382	21.990	+0.595%	63,916	+1.182%
2024-07-16	21.5000	21.9300	21.3700	21.860	+2.967%	104,329	+1.784%
2024-07-15	20.7100	21.4300	20.1100	21.230	+3.865%	63,346	+4.805%
2024-07-12	20.9800	20.9800	20.3900	20.440	-0.873%	40,029	+8.855%
2024-07-11	19.7600	20.6800	19.6000	20.620	+6.563%	75,287	+7.905%
2024-07-10	19.0200	19.3700	18.9400	19.350	+2.273%	36,905	+14.987%
2024-07-09	18.7500	18.9450	18.6807	18.920	+0.961%	14,198	+17.600%
2024-07-08	18.7500	18.9200	18.5950	18.740	+1.079%	22,097	+18.730%
2024-07-05	19.0300	19.0300	18.4850	18.540	-2.932%	40,619	+20.011%
2024-07-03	19.4900	19.4900	19.0300	19.100	-2.252%	9,401	+16.492%
2024-07-02	19.4300	19.6800	19.4120	19.540	+1.086%	24,645	+13.869%
2024-07-01	19.5100	19.6200	19.2400	19.330	-1.428%	59,492	+15.106%
2024-06-28	18.5400	19.9100	18.3400	19.610	+6.692%	419,840	+13.463%
2024-06-27	18.4600	18.5500	18.3400	18.380	-0.325%	80,895	+21.055%
2024-06-26	18.4100	18.7200	18.4100	18.440	-0.647%	41,977	+20.662%
2024-06-25	18.3300	18.6800	18.3300	18.560	+0.924%	25,303	+19.881%
2024-06-24	18.2400	18.5750	18.1600	18.390	+0.878%	83,925	+20.990%
2024-06-21	18.5900	18.5900	18.2100	18.230	-1.619%	78,796	+22.052%
2024-06-20	18.5400	18.6400	18.4700	18.530	-0.856%	36,457	+20.076%
2024-06-18	18.7000	18.7600	18.4400	18.690	+1.027%	39,620	+19.048%
2024-06-17	18.2100	18.5400	18.1900	18.500	+0.653%	23,935	+20.270%
2024-06-14	18.3200	18.5000	18.1900	18.380	-2.234%	24,480	+21.055%
2024-06-13	18.7200	18.9300	18.2500	18.800	+0.427%	50,309	+18.351%
2024-06-12	19.2700	19.2700	18.6300	18.720	-0.107%	69,149	+18.857%
2024-06-11	18.3900	18.7600	18.0900	18.740	+1.024%	130,759	+18.730%
2024-06-10	18.6900	18.6900	18.4700	18.550	-1.172%	26,164	+19.946%
2024-06-07	18.8800	19.0020	18.5800	18.770	-1.262%	50,905	+18.540%
2024-06-06	19.2800	19.2900	18.9100	19.010	-0.990%	31,650	+17.044%
2024-06-05	19.2200	19.4500	18.9400	19.200	+0.156%	67,394	+15.885%
2024-06-04	19.0500	19.3700	19.0300	19.170	-0.467%	63,079	+16.067%
2024-06-03	19.5600	19.5600	19.0500	19.260	-0.414%	47,774	+15.524%
2024-05-31	19.2800	19.5205	19.1050	19.340	+0.834%	44,697	+15.047%
2024-05-30	18.9900	19.2200	18.8900	19.180	+2.403%	47,195	+16.006%
2024-05-29	19.0100	19.0100	18.6000	18.730	-2.651%	59,286	+18.793%
2024-05-28	19.5500	19.5500	19.1500	19.240	-1.485%	86,620	+15.644%
2024-05-24	19.4500	19.6400	19.2100	19.530	+1.455%	95,392	+13.927%
2024-05-23	19.2900	19.3100	19.0400	19.250	-0.104%	54,867	+15.584%
2024-05-22	19.5800	19.7200	19.0800	19.270	-2.083%	60,829	+15.464%
2024-05-21	19.5500	19.7400	19.4200	19.680	+0.716%	51,103	+13.059%
2024-05-20	19.6600	19.8000	19.4600	19.540	-1.063%	80,315	+13.869%
2024-05-17	19.7400	19.8000	19.6100	19.750	+0.051%	113,966	+12.658%
2024-05-16	19.9100	20.1550	19.3500	19.740	+0.051%	194,908	+12.715%
2024-05-15	20.3500	20.7500	19.5200	19.730	-4.640%	241,024	+12.772%
2024-05-14	20.8100	20.9400	20.6117	20.690	+0.730%	27,767	+7.540%
2024-05-13	20.5400	20.8200	20.4400	20.540	+0.835%	19,315	+8.325%
2024-05-10	20.5900	20.5900	20.1500	20.370	-0.342%	24,976	+9.229%
2024-05-09	20.1850	20.5350	20.0000	20.440	+0.938%	51,544	+8.855%
2024-05-08	19.9200	20.3300	19.9200	20.250	+0.347%	84,137	+9.877%
2024-05-07	19.9100	20.4950	19.8500	20.180	+0.548%	199,509	+10.258%
2024-05-06	20.0500	20.1300	19.7650	20.070	+0.551%	59,427	+10.862%
2024-05-03	20.0900	20.1900	19.8100	19.960	+0.859%	35,168	+11.473%
2024-05-02	19.9400	19.9400	19.5200	19.790	0.000%	40,542	+12.431%
2024-05-01	19.8500	20.0650	19.6000	19.790	+0.457%	47,364	+12.431%
2024-04-30	19.7500	20.0000	19.4700	19.700	-1.697%	57,173	+12.944%
2024-04-29	20.2000	20.3000	19.9000	20.040	-1.281%	48,532	+11.028%
2024-04-26	20.6100	20.6100	20.1300	20.300	-1.168%	23,976	+9.606%
2024-04-25	20.5400	20.8100	20.3600	20.540	-2.190%	76,584	+8.325%
2024-04-24	20.7300	21.3261	20.7300	21.000	+0.095%	29,895	+5.952%
2024-04-23	21.0700	21.4000	20.9800	20.980	-0.757%	22,703	+6.053%
2024-04-22	20.3650	21.2400	20.3650	21.140	+1.880%	14,515	+5.251%
2024-04-19	19.8400	20.7600	19.8400	20.750	+4.271%	80,462	+7.229%
2024-04-18	19.8200	20.1900	19.8200	19.900	-0.100%	33,894	+11.809%
2024-04-17	19.7900	20.2500	19.7900	19.920	-0.150%	22,170	+11.697%
2024-04-16	19.6900	20.0600	19.6600	19.950	+0.050%	26,072	+11.529%
2024-04-15	19.9900	20.0900	19.8700	19.940	-0.300%	29,315	+11.585%
2024-04-12	19.9000	20.2300	19.7400	20.000	+0.150%	34,149	+11.250%
2024-04-11	19.8200	20.0000	19.8000	19.970	+0.352%	21,564	+11.417%
2024-04-10	20.3600	21.0500	19.7300	19.900	-4.556%	52,285	+11.809%
2024-04-09	21.2200	21.2800	20.8500	20.850	-1.091%	11,075	+6.715%
2024-04-08	20.9250	21.1300	20.9100	21.080	+1.103%	8,728	+5.550%
2024-04-05	20.9000	21.0050	20.6987	20.850	-0.382%	13,584	+6.715%
2024-04-04	21.4200	21.4300	20.7200	20.930	-0.712%	26,732	+6.307%
2024-04-03	20.9500	21.4800	20.8800	21.080	+0.669%	24,037	+5.550%
2024-04-02	21.1400	21.2100	20.8300	20.940	-2.104%	19,006	+6.256%
2024-04-01	21.8600	21.8600	21.3000	21.390	-2.016%	17,606	+4.021%
2024-03-28	21.7400	21.9000	21.4701	21.830	+0.506%	32,962	+1.924%
2024-03-27	21.3500	21.7200	21.0300	21.720	+2.841%	34,339	+2.440%
2024-03-26	21.5000	21.5000	20.9582	21.120	-1.538%	24,760	+5.350%
2024-03-25	21.4700	21.6450	21.4000	21.450	+0.515%	14,905	+3.730%
2024-03-22	22.0500	22.0500	21.2500	21.340	-2.912%	16,704	+4.264%
2024-03-21	22.0500	22.2300	21.4750	21.980	+0.319%	36,461	+1.228%
2024-03-20	20.8000	22.0400	20.8000	21.910	+4.732%	27,531	+1.552%
2024-03-19	20.8000	21.1400	20.5500	20.920	+0.480%	14,280	+6.358%
2024-03-18	21.0300	21.1700	20.5500	20.820	-1.420%	32,961	+6.868%
2024-03-15	21.2600	21.3500	21.0400	21.120	-1.401%	114,196	+5.350%
2024-03-14	21.9800	22.0000	21.1300	21.420	-3.383%	45,479	+3.875%
2024-03-13	22.1100	22.3700	21.9800	22.170	-0.404%	45,654	+0.361%
2024-03-12	21.8829	22.2600	21.8829	22.260	+1.182%	35,000	-0.045%
2024-03-11	22.0700	22.4200	21.7100	22.000	-0.542%	35,149	+1.136%
2024-03-08	22.1000	22.2000	21.9500	22.120	+0.545%	27,160	+0.588%
2024-03-07	21.9500	22.3600	21.8200	22.000	0.000%	45,414	+1.136%
2024-03-06	22.0800	22.5700	21.8900	22.000	0.000%	37,737	+1.136%
2024-03-05	21.2275	22.1000	21.2275	22.000	+0.503%	40,004	+1.136%
2024-03-04	21.6300	22.1900	21.4601	21.890	+0.876%	51,375	+1.645%
2024-03-01	21.7800	22.1100	21.5800	21.700	-0.504%	38,074	+2.535%
2024-02-29	22.0600	22.0600	21.1000	21.810	+1.206%	49,181	+2.017%
2024-02-28	21.5800	22.0300	21.4500	21.550	-1.056%	20,885	+3.248%
2024-02-27	21.9400	22.0350	21.7000	21.780	-0.275%	31,708	+2.158%
2024-02-26	21.9700	22.5500	21.7100	21.840	+0.506%	28,583	+1.877%
2024-02-23	21.4390	21.9550	21.4390	21.730	+0.046%	12,539	+2.393%
2024-02-22	22.1100	22.4500	21.6700	21.720	-2.338%	32,233	+2.440%
2024-02-21	22.3200	22.3200	21.8700	22.240	-0.045%	17,675	+0.045%
2024-02-20	22.4900	22.6800	22.2500	22.250	-2.668%	13,536	0.000%
2024-02-16	22.8400	23.4600	22.7300	22.860	-0.522%	35,543	-2.668%
2024-02-15	22.1400	23.0100	21.8800	22.980	+5.075%	64,463	-3.177%
2024-02-14	21.9400	22.2700	21.3691	21.870	+1.203%	33,439	+1.738%
2024-02-13	22.3000	22.4900	21.4500	21.610	-6.733%	53,510	+2.962%
2024-02-12	22.9100	23.3300	22.8903	23.170	+3.024%	53,673	-3.971%
2024-02-09	22.4000	22.6000	22.0300	22.490	+1.124%	28,189	-1.067%
2024-02-08	22.1700	22.4500	21.2600	22.240	+0.862%	39,301	+0.045%
2024-02-07	22.1500	22.7499	21.5100	22.050	-0.810%	42,883	+0.907%
2024-02-06	22.2700	22.5200	22.0000	22.230	-0.090%	74,422	+0.090%
2024-02-05	22.2300	22.4700	21.9000	22.250	-1.155%	60,469	0.000%
2024-02-02	23.1500	23.1500	22.2700	22.510	-3.308%	33,443	-1.155%
2024-02-01	23.0100	23.3300	22.2800	23.280	+2.510%	131,914	-4.424%
2024-01-31	24.3900	24.6900	22.6800	22.710	-7.306%	59,616	-2.026%
2024-01-30	23.9800	25.8500	23.8500	24.500	+2.083%	161,480	-9.184%
2024-01-29	23.6500	24.2900	23.4300	24.000	+2.477%	42,133	-7.292%
2024-01-26	23.2400	23.7300	23.1300	23.420	+1.782%	31,304	-4.996%
2024-01-25	21.9300	23.0500	21.9300	23.010	+5.842%	134,590	-3.303%
2024-01-24	21.6600	22.0300	21.4832	21.740	+0.369%	27,970	+2.346%
2024-01-23	21.8900	21.8900	21.4300	21.660	-0.230%	32,690	+2.724%
2024-01-22	21.1100	21.7200	21.1100	21.710	+3.184%	33,313	+2.487%
2024-01-19	21.0600	21.2400	20.8200	21.040	+0.718%	27,599	+5.751%
2024-01-18	20.7600	20.9700	20.7600	20.890	+0.869%	22,301	+6.510%
2024-01-17	20.2600	20.9500	20.2600	20.710	+0.436%	36,650	+7.436%
2024-01-16	20.8300	20.9600	20.5400	20.620	-2.089%	37,243	+7.905%
2024-01-12	21.6200	21.7400	20.9401	21.060	-1.635%	37,761	+5.651%
2024-01-11	21.4200	21.5650	21.1550	21.410	-0.742%	43,356	+3.923%
2024-01-10	21.4100	21.6850	21.1500	21.570	+0.794%	49,480	+3.153%
2024-01-09	21.2600	21.6000	21.1800	21.400	-0.834%	34,073	+3.972%
2024-01-08	21.3500	21.6100	21.0400	21.580	+0.466%	61,276	+3.105%
2024-01-05	21.5200	22.0623	21.3800	21.480	-1.014%	79,498	+3.585%
2024-01-04	21.7300	22.0000	21.6700	21.700	+0.463%	38,921	+2.535%
2024-01-03	22.0100	22.0900	21.6000	21.600	-2.218%	47,054	+3.009%
2024-01-02	22.3200	22.6500	22.0000	22.090	-1.340%	57,527	+0.724%
2023-12-29	22.5600	22.5600	22.0700	22.390	-0.754%	62,652	-0.625%
2023-12-28	22.6800	22.8000	22.4500	22.560	-1.096%	24,168	-1.374%
2023-12-27	22.6300	22.8900	22.5800	22.810	+0.485%	44,270	-2.455%
2023-12-26	22.2600	22.7700	22.2500	22.700	+0.889%	69,859	-1.982%
2023-12-22	22.5000	22.7200	22.2900	22.500	+0.491%	113,163	-1.111%
2023-12-21	22.3000	22.5600	22.2100	22.390	+2.144%	95,423	-0.625%
2023-12-20	21.9500	22.7572	21.6700	21.920	-0.635%	68,549	+1.505%
2023-12-19	21.9200	22.2100	21.6900	22.060	+0.685%	58,626	+0.861%
2023-12-18	22.5500	22.6000	21.8600	21.910	-2.838%	63,782	+1.552%
2023-12-15	22.3300	22.6200	21.3600	22.550	+6.118%	227,774	-1.330%
2023-12-14	20.8700	21.5700	18.7800	21.250	+1.821%	123,450	+4.706%
2023-12-13	19.3100	20.9600	19.3100	20.870	+8.755%	136,976	+6.612%
2023-12-12	19.1500	19.3400	18.9800	19.190	+0.577%	37,691	+15.946%
2023-12-11	19.1800	19.1800	18.8400	19.080	+0.105%	37,764	+16.614%
2023-12-08	19.2700	19.3400	18.9700	19.060	-0.366%	26,644	+16.737%
2023-12-07	18.6300	19.1400	18.5950	19.130	+1.701%	26,629	+16.309%
2023-12-06	18.8800	19.2500	18.7050	18.810	+0.588%	55,400	+18.288%
2023-12-05	18.7500	18.9450	18.6350	18.700	-0.690%	22,329	+18.984%
2023-12-04	18.6800	18.9800	18.6600	18.830	+0.480%	53,626	+18.163%
2023-12-01	18.1400	18.8800	18.1280	18.740	+2.573%	38,853	+18.730%
2023-11-30	18.4100	18.4100	18.1550	18.270	-0.273%	17,412	+21.784%
2023-11-29	18.3400	18.5700	18.0500	18.320	+1.104%	14,147	+21.452%
2023-11-28	18.5700	18.6700	18.1200	18.120	-2.371%	11,676	+22.792%
2023-11-27	18.4700	18.6700	18.4300	18.560	-0.322%	18,767	+19.881%
2023-11-24	18.3900	18.8100	18.2350	18.620	+0.758%	6,121	+19.495%
2023-11-22	18.5900	18.5900	18.4200	18.480	+0.544%	13,196	+20.400%

.dark-mode .kMhfss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMhfss{ color: #333333; background-color: white; border: 2px solid #333333; }ALRSAlerus Financial Corporation Common Stockstock NASDAQ

ALRS
Alerus Financial Corporation Common Stock
stock NASDAQ