Dark

ALRS
Alerus Financial Corporation Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:52 PM EDT

32.92USD-0.664%(-0.22)255,373

28.25Bid 32.98Ask 4.73Spread

Pre-market

0.00USD-100.000%(-32.70)0

After-hours

Jul 29, 2026 4:30:30 PM EDT

32.45USD-1.428%(-0.47)306

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	33.2800	33.3200	32.8300	32.9200	-0.634%	255,373	0.000%
2026-07-28	33.0200	33.4350	32.8500	33.1300	+1.191%	204,544	-0.634%
2026-07-27	32.8700	33.2700	32.6450	32.7400	+0.122%	395,675	+0.550%
2026-07-24	32.3400	32.8000	31.9500	32.7000	+1.647%	209,351	+0.673%
2026-07-23	31.7700	32.3300	31.5600	32.1700	+0.031%	217,899	+2.331%
2026-07-22	32.2500	32.3900	31.7500	32.1600	-0.741%	179,175	+2.363%
2026-07-21	32.0400	32.6000	31.8400	32.4000	+0.935%	214,263	+1.605%
2026-07-20	32.1500	32.3100	31.7701	32.1000	-0.156%	174,262	+2.555%
2026-07-17	32.3200	32.5015	31.8650	32.1500	-1.350%	174,162	+2.395%
2026-07-16	31.6200	32.6400	31.6200	32.5900	+2.905%	275,763	+1.013%
2026-07-15	31.3700	31.9700	31.2750	31.6700	+1.376%	232,602	+3.947%
2026-07-14	31.4100	31.5780	31.1150	31.2400	-0.064%	175,313	+5.378%
2026-07-13	31.4600	31.6250	30.9550	31.2600	-0.192%	165,173	+5.310%
2026-07-10	31.0000	31.6400	30.7750	31.3200	+1.458%	172,297	+5.109%
2026-07-09	30.6000	31.1650	30.3200	30.8700	+1.747%	238,055	+6.641%
2026-07-08	30.9500	30.9600	30.1300	30.3400	-2.255%	153,962	+8.504%
2026-07-07	31.2300	31.4400	30.7900	31.0400	-0.257%	220,956	+6.057%
2026-07-06	30.9600	31.4250	30.9600	31.1200	+0.032%	244,726	+5.784%
2026-07-02	31.6800	31.7400	30.8700	31.1100	-1.426%	244,855	+5.818%
2026-07-01	31.0000	31.8550	31.0000	31.5600	+1.479%	260,477	+4.309%
2026-06-30	30.9700	31.1300	30.7100	31.1000	+0.226%	236,204	+5.852%
2026-06-29	30.6400	31.1200	30.2800	31.0300	+0.681%	395,235	+6.091%
2026-06-26	30.0300	30.8800	29.8550	30.8200	+0.620%	1,284,878	+6.814%
2026-06-25	30.6100	30.9500	30.4650	30.6300	+0.065%	267,994	+7.476%
2026-06-24	30.5000	30.8500	30.0200	30.6100	+0.757%	393,955	+7.547%
2026-06-23	29.8200	30.4100	29.7300	30.3800	+2.083%	311,047	+8.361%
2026-06-22	29.7300	30.1850	29.6800	29.7600	+0.270%	269,532	+10.618%
2026-06-18	30.0100	30.2250	29.4550	29.6800	+0.034%	447,588	+10.916%
2026-06-17	29.9100	30.2700	29.4050	29.6700	-1.166%	257,838	+10.954%
2026-06-16	30.1400	30.3200	29.8900	30.0200	+0.368%	137,270	+9.660%
2026-06-15	30.4100	30.4900	29.8450	29.9100	-1.287%	118,526	+10.064%
2026-06-12	29.9900	30.4499	29.6700	30.3000	+1.440%	122,005	+8.647%
2026-06-11	29.8700	30.0900	29.5200	29.8700	+0.640%	141,651	+10.211%
2026-06-10	29.4600	29.8500	29.3500	29.6800	+1.297%	156,645	+10.916%
2026-06-09	29.2200	29.6100	29.1600	29.3000	+0.687%	126,735	+12.355%
2026-06-08	29.0900	29.2550	28.8600	29.1000	+0.518%	139,048	+13.127%
2026-06-05	28.7000	29.3300	28.5200	28.9500	+0.836%	199,046	+13.713%
2026-06-04	28.3800	28.9100	27.9500	28.7100	+2.244%	297,181	+14.664%
2026-06-03	28.7000	28.7000	28.0600	28.0800	-2.905%	180,026	+17.236%
2026-06-02	28.4000	29.1050	28.4000	28.9200	+1.581%	318,206	+13.831%
2026-06-01	28.6700	28.6700	27.9600	28.4700	-0.385%	130,165	+15.630%
2026-05-29	28.8700	29.0000	28.5200	28.5800	-1.107%	243,251	+15.185%
2026-05-28	28.7200	28.9800	27.9884	28.9000	+0.662%	182,228	+13.910%
2026-05-27	28.6500	29.0000	28.5800	28.7100	-0.451%	123,146	+14.664%
2026-05-26	28.3600	28.8800	28.2950	28.8400	+2.816%	140,795	+14.147%
2026-05-22	28.3000	28.4000	27.8500	28.0500	-0.567%	124,974	+17.362%
2026-05-21	27.9700	28.2400	27.6100	28.2100	+0.356%	228,164	+16.696%
2026-05-20	27.1800	28.2000	27.1800	28.1100	+3.080%	267,554	+17.111%
2026-05-19	26.9800	27.2800	26.7600	27.2700	+0.776%	137,104	+20.719%
2026-05-18	26.5900	27.0700	26.5900	27.0600	+1.921%	81,425	+21.656%
2026-05-15	26.7200	26.7200	26.3100	26.5500	-0.859%	143,213	+23.992%
2026-05-14	26.7700	27.0000	26.6800	26.7800	+0.639%	70,741	+22.928%
2026-05-13	26.6800	26.9600	26.2600	26.6100	-1.225%	118,294	+23.713%
2026-05-12	27.1000	27.1700	26.4865	26.9400	-0.443%	170,329	+22.197%
2026-05-11	26.8400	27.1600	26.5100	27.0600	+0.745%	192,893	+21.656%
2026-05-08	27.0500	27.0500	26.6900	26.8600	-0.186%	240,545	+22.561%
2026-05-07	27.0400	27.1000	26.6700	26.9100	-0.296%	250,295	+22.334%
2026-05-06	27.1700	27.2500	26.6350	26.9900	-0.406%	265,935	+21.971%
2026-05-05	26.7100	27.2499	26.5200	27.1000	+1.918%	188,095	+21.476%
2026-05-04	26.7500	27.1000	25.4600	26.5900	-1.336%	130,565	+23.806%
2026-05-01	27.1000	27.6000	26.7600	26.9500	+0.037%	205,129	+22.152%
2026-04-30	25.8400	27.3450	25.8400	26.9400	+4.621%	294,793	+22.197%
2026-04-29	25.8400	26.0750	25.4500	25.7500	-1.076%	153,217	+27.845%
2026-04-28	25.9700	26.3000	25.6550	26.0300	+0.347%	134,573	+26.469%
2026-04-27	25.4000	25.9750	25.4000	25.9400	+1.845%	98,390	+26.908%
2026-04-24	25.3600	25.6000	24.8400	25.4700	-0.078%	164,264	+29.250%
2026-04-23	25.4900	25.6700	25.3100	25.4900	-0.078%	94,663	+29.149%
2026-04-22	25.3300	25.6500	25.2800	25.5100	+0.711%	81,217	+29.047%
2026-04-21	25.5400	25.6100	25.3100	25.3300	-0.822%	112,209	+29.964%
2026-04-20	25.6000	25.8600	25.4500	25.5400	-0.312%	101,494	+28.896%
2026-04-17	25.3600	26.0800	25.1700	25.6200	+2.235%	171,525	+28.493%
2026-04-16	25.1600	25.2900	24.9800	25.0600	-0.792%	141,815	+31.365%
2026-04-15	25.1400	25.2900	24.9900	25.2600	+0.238%	109,854	+30.325%
2026-04-14	25.0000	25.2400	24.9000	25.2000	+0.719%	104,533	+30.635%
2026-04-13	25.4000	25.4000	24.8100	25.0200	-1.882%	175,412	+31.575%
2026-04-10	25.3300	25.5000	24.9100	25.5000	+0.711%	208,905	+29.098%
2026-04-09	24.6200	25.3900	24.6001	25.3200	+2.056%	143,905	+30.016%
2026-04-08	24.8500	25.0000	24.5400	24.8100	+1.847%	142,702	+32.688%
2026-04-07	23.9900	24.3700	23.8750	24.3600	+1.163%	161,760	+35.140%
2026-04-06	23.6800	24.2000	23.6350	24.0800	+1.007%	155,854	+36.711%
2026-04-02	23.2700	23.8400	23.2200	23.8400	+0.974%	144,781	+38.087%
2026-04-01	23.8300	24.1000	23.5800	23.6100	-0.422%	148,884	+39.432%
2026-03-31	24.2300	24.2300	23.4700	23.7100	-0.836%	279,444	+38.844%
2026-03-30	23.6200	24.0000	23.5600	23.9100	+1.443%	143,846	+37.683%
2026-03-27	23.8700	23.8700	23.4550	23.5700	-2.442%	80,553	+39.669%
2026-03-26	24.0400	24.4200	23.8650	24.1600	-0.124%	184,116	+36.258%
2026-03-25	24.3800	24.3800	24.0400	24.1900	+0.415%	133,080	+36.089%
2026-03-24	23.7500	24.4400	23.7400	24.0900	+0.333%	113,730	+36.654%
2026-03-23	23.9200	24.2600	23.5200	24.0100	+2.739%	146,993	+37.110%
2026-03-20	23.5000	23.6100	23.2100	23.3700	-0.256%	289,667	+40.864%
2026-03-19	23.0100	23.6600	23.0100	23.4300	+0.818%	124,153	+40.504%
2026-03-18	23.2700	23.4250	22.9750	23.2400	-0.938%	130,482	+41.652%
2026-03-17	23.7500	23.9900	23.3900	23.4600	-0.887%	137,883	+40.324%
2026-03-16	23.8600	24.0200	23.6200	23.6700	+0.467%	93,790	+39.079%
2026-03-13	23.5500	23.7600	23.2000	23.5600	+0.598%	119,731	+39.728%
2026-03-12	23.2400	23.5250	23.0100	23.4200	-1.098%	123,504	+40.564%
2026-03-11	23.5800	24.1100	23.4650	23.6800	-0.713%	84,980	+39.020%
2026-03-10	23.5300	24.2700	23.5150	23.8500	+0.760%	80,607	+38.029%
2026-03-09	23.5100	23.8850	23.0300	23.6700	-0.879%	132,099	+39.079%
2026-03-06	23.7000	24.3500	23.4300	23.8800	-1.322%	146,337	+37.856%
2026-03-05	24.5100	24.5300	23.9700	24.2000	-2.576%	118,638	+36.033%
2026-03-04	24.6100	25.0100	24.5100	24.8400	+1.845%	123,377	+32.528%
2026-03-03	23.7300	24.5300	23.6300	24.3900	+0.082%	119,638	+34.973%
2026-03-02	23.6100	24.4550	23.3900	24.3700	+2.223%	102,841	+35.084%
2026-02-27	24.4400	24.6250	23.5893	23.8400	-4.257%	157,574	+38.087%
2026-02-26	24.8100	25.2000	24.5800	24.9000	+0.242%	110,497	+32.209%
2026-02-25	24.4900	24.8600	24.3275	24.8400	+2.475%	69,588	+32.528%
2026-02-24	24.4700	24.5650	24.2100	24.2400	-0.920%	70,196	+35.809%
2026-02-23	25.4500	25.4500	24.1900	24.4650	-3.870%	155,058	+34.560%
2026-02-20	25.1500	25.5400	25.0950	25.4500	+1.032%	113,338	+29.352%
2026-02-19	24.8200	25.2600	24.6750	25.1900	+0.720%	117,070	+30.687%
2026-02-18	25.4000	25.7300	24.9000	25.0100	-1.883%	117,271	+31.627%
2026-02-17	25.2900	25.9000	25.1800	25.4900	+0.950%	117,994	+29.149%
2026-02-13	25.0800	25.3000	24.6700	25.2500	+0.358%	101,279	+30.376%
2026-02-12	25.2800	25.2800	24.6500	25.1600	+0.600%	116,849	+30.843%
2026-02-11	25.4700	25.4850	24.9200	25.0100	-1.146%	98,513	+31.627%
2026-02-10	25.5000	25.6350	25.2000	25.3000	-1.133%	121,397	+30.119%
2026-02-09	25.7400	26.0000	25.3700	25.5900	-0.505%	152,286	+28.644%
2026-02-06	25.7000	25.9200	25.4800	25.7200	+1.101%	176,708	+27.994%
2026-02-05	25.9500	26.0000	25.3750	25.4400	-2.304%	191,990	+29.403%
2026-02-04	25.6600	26.3200	25.6600	26.0400	+1.758%	160,202	+26.421%
2026-02-03	25.0900	25.6800	24.9100	25.5900	+2.115%	206,340	+28.644%
2026-02-02	24.6700	25.4500	24.3400	25.0600	+1.787%	172,289	+31.365%
2026-01-30	24.0600	24.6500	24.0600	24.6200	+1.067%	185,085	+33.712%
2026-01-29	24.0300	24.9600	23.7900	24.3600	+2.353%	257,185	+35.140%
2026-01-28	23.8600	24.3700	23.7300	23.8000	-0.709%	190,388	+38.319%
2026-01-27	23.6700	24.0650	23.4500	23.9700	+0.969%	153,596	+37.338%
2026-01-26	23.6200	24.1050	23.2481	23.7400	+0.338%	145,535	+38.669%
2026-01-23	24.6500	24.7550	23.5500	23.6600	-4.597%	84,747	+39.138%
2026-01-22	24.6300	25.0000	24.6000	24.8000	+1.224%	143,614	+32.742%
2026-01-21	23.4600	24.5000	23.4600	24.5000	+4.701%	109,172	+34.367%
2026-01-20	23.6300	23.9900	23.2000	23.4000	-2.256%	186,973	+40.684%
2026-01-16	24.2100	24.4250	23.8600	23.9400	-0.870%	121,511	+37.510%
2026-01-15	23.9600	24.3300	23.8304	24.1500	+0.709%	193,502	+36.315%
2026-01-14	23.5700	23.9800	23.4900	23.9800	+1.567%	100,415	+37.281%
2026-01-13	23.6400	24.2500	23.2200	23.6100	-0.042%	113,409	+39.432%
2026-01-12	24.1500	24.3600	23.5500	23.6200	-2.195%	177,492	+39.373%
2026-01-09	23.9800	24.4199	23.9000	24.1500	+1.428%	114,478	+36.315%
2026-01-08	23.1900	24.1500	23.1900	23.8100	+2.585%	196,243	+38.261%
2026-01-07	22.8000	23.2180	22.7200	23.2100	-0.685%	135,669	+41.835%
2026-01-06	23.2100	23.7200	23.2100	23.3700	+0.043%	116,442	+40.864%
2026-01-05	23.0500	23.9000	22.9500	23.3600	+4.053%	227,243	+40.925%
2026-01-02	22.5500	22.5900	22.0579	22.4500	-0.311%	134,556	+46.637%
2025-12-31	22.2900	22.5800	22.0500	22.5200	+0.896%	135,498	+46.181%
2025-12-30	21.5300	22.4000	21.5300	22.3200	+2.857%	194,102	+47.491%
2025-12-29	21.7500	21.8400	21.6250	21.7000	-0.276%	64,789	+51.705%
2025-12-26	21.8800	21.9200	21.6550	21.7600	-1.449%	36,321	+51.287%
2025-12-24	22.0200	22.2300	21.9050	22.0800	-0.090%	41,756	+49.094%
2025-12-23	22.2200	22.3500	22.0600	22.1000	-1.207%	70,612	+48.959%
2025-12-22	22.5800	22.8450	22.2700	22.3700	-1.280%	76,332	+47.161%
2025-12-19	23.0600	23.3600	22.4000	22.6600	-1.905%	187,199	+45.278%
2025-12-18	23.3200	23.4100	23.0200	23.1000	-0.388%	121,803	+42.511%
2025-12-17	23.4400	23.6550	23.1000	23.1900	-1.151%	124,765	+41.958%
2025-12-16	23.4900	23.5900	23.2900	23.4600	-0.128%	67,641	+40.324%
2025-12-15	23.6200	23.8300	23.2600	23.4900	+0.043%	128,369	+40.145%
2025-12-12	23.6900	23.6900	23.2500	23.4800	-0.382%	103,800	+40.204%
2025-12-11	23.3000	23.6300	23.0300	23.5700	+0.856%	103,501	+39.669%
2025-12-10	22.4900	23.4750	22.4800	23.3700	+3.959%	124,307	+40.864%
2025-12-09	22.0100	22.4800	21.9300	22.4800	+1.766%	92,367	+46.441%
2025-12-08	22.3900	22.3900	22.0100	22.0900	-0.540%	121,905	+49.027%
2025-12-05	22.2300	22.2650	22.0200	22.2100	-0.314%	54,329	+48.222%
2025-12-04	22.0700	22.2850	21.9200	22.2800	+0.678%	57,278	+47.756%
2025-12-03	21.8200	22.2400	21.4800	22.1300	+1.982%	95,869	+48.757%
2025-12-02	21.9000	21.9600	21.6250	21.7000	-0.367%	47,656	+51.705%
2025-12-01	21.4200	21.8700	21.4200	21.7800	+1.114%	56,808	+51.148%
2025-11-28	21.6800	21.6800	21.4650	21.5400	-0.920%	32,463	+52.832%
2025-11-26	21.7600	21.8900	21.5700	21.7400	-0.821%	53,952	+51.426%
2025-11-25	21.5300	21.9800	21.3500	21.9200	+2.382%	45,695	+50.182%
2025-11-24	21.6100	21.7600	21.3300	21.4100	-1.473%	59,274	+53.760%
2025-11-21	21.1300	21.8600	21.0950	21.7300	+2.937%	93,818	+51.496%
2025-11-20	21.2500	21.6060	21.0200	21.1100	0.000%	71,822	+55.945%
2025-11-19	20.9800	21.2900	20.9700	21.1100	+0.237%	52,641	+55.945%
2025-11-18	21.3100	21.3100	20.9250	21.0600	-0.520%	100,205	+56.315%
2025-11-17	21.4300	21.6300	21.1600	21.1700	-2.532%	108,705	+55.503%
2025-11-14	21.2500	21.7400	21.2500	21.7200	+0.836%	51,512	+51.565%
2025-11-13	21.5200	21.7800	21.3100	21.5400	+0.093%	102,887	+52.832%
2025-11-12	21.7300	21.9095	21.4300	21.5200	-1.420%	104,232	+52.974%
2025-11-11	21.4100	21.8600	21.2500	21.8300	+2.296%	56,936	+50.802%
2025-11-10	21.3100	21.4000	20.9300	21.3400	+1.571%	45,811	+54.264%
2025-11-07	21.0500	21.1000	20.7600	21.0100	-0.190%	78,328	+56.687%
2025-11-06	21.1400	21.3800	20.8700	21.0500	-1.127%	36,080	+56.390%
2025-11-05	21.1800	21.3350	21.0850	21.2900	+1.720%	41,579	+54.627%
2025-11-04	20.8700	21.2350	20.8700	20.9300	-0.900%	62,095	+57.286%
2025-11-03	21.1200	21.2350	20.7500	21.1200	0.000%	54,353	+55.871%
2025-10-31	21.3100	21.6300	20.3100	21.1200	-0.424%	126,293	+55.871%
2025-10-30	21.1500	21.3500	20.7500	21.2100	+1.144%	87,728	+55.210%
2025-10-29	21.2800	21.5300	20.7650	20.9700	-2.055%	85,309	+56.986%
2025-10-28	21.4000	21.4750	21.2000	21.4100	-0.419%	35,964	+53.760%
2025-10-27	21.8800	21.8800	21.4250	21.5000	-0.876%	45,827	+53.116%
2025-10-24	21.4000	21.7050	21.4000	21.6900	+2.553%	39,654	+51.775%
2025-10-23	21.5500	21.5650	21.1300	21.1500	-2.264%	72,270	+55.650%
2025-10-22	21.5100	21.8200	21.5100	21.6400	+0.464%	39,217	+52.126%
2025-10-21	21.5400	21.6500	21.4500	21.5400	0.000%	31,004	+52.832%
2025-10-20	21.1200	21.6800	21.0700	21.5400	+2.620%	53,680	+52.832%
2025-10-17	20.9000	21.1600	20.8150	20.9900	+0.431%	80,441	+56.837%
2025-10-16	21.5700	21.7500	20.6600	20.9000	-3.598%	83,823	+57.512%
2025-10-15	22.0000	22.0000	21.4350	21.6800	-1.275%	75,144	+51.845%
2025-10-14	21.0600	22.0000	21.0600	21.9600	+2.954%	130,447	+49.909%
2025-10-13	21.0300	21.3600	20.7500	21.3300	+2.499%	73,246	+54.337%
2025-10-10	21.5500	21.7913	20.7850	20.8100	-3.434%	92,682	+58.193%
2025-10-09	21.6200	21.6200	21.3100	21.5500	-0.231%	44,665	+52.761%
2025-10-08	21.8600	21.8600	21.5300	21.6000	-0.552%	59,526	+52.407%
2025-10-07	21.8700	22.0050	21.7000	21.7200	-0.822%	84,179	+51.565%
2025-10-06	22.1900	22.2400	21.8550	21.9000	-0.545%	80,625	+50.320%
2025-10-03	21.6600	22.1600	21.6600	22.0200	+0.963%	79,612	+49.500%
2025-10-02	21.7600	21.8750	21.5600	21.8100	-0.137%	74,891	+50.940%
2025-10-01	21.9200	21.9700	21.7300	21.8400	-1.355%	116,958	+50.733%
2025-09-30	21.9900	22.1600	21.7600	22.1400	+0.408%	102,759	+48.690%
2025-09-29	22.6200	22.6200	22.0400	22.0500	-2.520%	57,990	+49.297%
2025-09-26	22.6400	22.8650	22.5100	22.6200	-0.571%	61,508	+45.535%
2025-09-25	22.8000	23.8200	22.6900	22.7500	-0.742%	75,548	+44.703%
2025-09-24	23.0100	23.2600	22.8000	22.9200	-0.174%	113,915	+43.630%
2025-09-23	22.9600	23.3200	22.8800	22.9600	0.000%	85,570	+43.380%
2025-09-22	23.0000	23.1400	22.8250	22.9600	-0.735%	92,168	+43.380%
2025-09-19	23.5000	23.5000	23.0860	23.1300	-1.238%	290,301	+42.326%
2025-09-18	22.8500	23.4400	22.8500	23.4200	+2.945%	97,233	+40.564%
2025-09-17	22.4800	23.1800	22.4750	22.7500	+1.201%	92,959	+44.703%
2025-09-16	22.4700	22.6250	22.1700	22.4800	-0.310%	72,994	+46.441%
2025-09-15	22.6900	22.8900	22.5100	22.5500	-0.705%	46,508	+45.987%
2025-09-12	22.7700	22.8200	22.5100	22.7100	-0.438%	60,736	+44.958%
2025-09-11	22.7000	22.8450	22.6900	22.8100	+0.929%	58,874	+44.323%
2025-09-10	22.6300	22.7800	22.5100	22.6000	-0.155%	55,003	+45.664%
2025-09-09	22.5700	22.8600	22.4300	22.6350	-0.022%	70,938	+45.438%
2025-09-08	22.6700	22.8550	22.2150	22.6400	+0.266%	81,346	+45.406%
2025-09-05	22.8700	23.0100	22.3400	22.5800	-0.965%	55,968	+45.793%
2025-09-04	22.5800	22.9300	22.5150	22.8000	+1.650%	46,732	+44.386%
2025-09-03	22.5000	22.6399	22.1600	22.4300	-0.971%	48,554	+46.768%
2025-09-02	22.0300	22.6500	22.0300	22.6500	+1.706%	67,204	+45.342%
2025-08-29	22.4000	22.4800	22.1600	22.2700	-0.045%	49,773	+47.822%
2025-08-28	22.5000	22.5000	22.0900	22.2800	-0.846%	83,087	+47.756%
2025-08-27	22.3800	22.6167	22.3450	22.4700	+0.089%	40,652	+46.506%
2025-08-26	22.0600	22.4800	21.9950	22.4500	+0.990%	42,501	+46.637%
2025-08-25	22.3600	22.5000	22.2300	22.2300	-1.112%	48,551	+48.088%
2025-08-22	21.5000	22.4900	21.5000	22.4800	+4.851%	176,532	+46.441%
2025-08-21	21.5000	21.6200	21.3600	21.4400	-0.741%	51,710	+53.545%
2025-08-20	21.5900	21.8500	21.0750	21.6000	+0.465%	70,094	+52.407%
2025-08-19	21.6000	21.9350	21.4800	21.5000	-0.278%	50,229	+53.116%
2025-08-18	21.5500	21.8200	21.4200	21.5600	-0.185%	51,475	+52.690%
2025-08-15	22.1700	22.1700	21.4600	21.6000	-1.863%	216,807	+52.407%
2025-08-14	21.6300	22.0250	21.5000	22.0100	+0.228%	114,079	+49.568%
2025-08-13	21.7000	22.1900	21.6900	21.9600	+2.092%	116,588	+49.909%
2025-08-12	20.9200	21.6700	20.8200	21.5100	+3.813%	130,216	+53.045%
2025-08-11	20.7400	20.8800	20.5000	20.7200	-0.096%	53,693	+58.880%
2025-08-08	20.6100	20.8500	20.3400	20.7400	+1.220%	80,656	+58.727%
2025-08-07	20.8800	20.8800	20.3300	20.4900	-1.632%	58,057	+60.664%
2025-08-06	20.9300	21.1000	20.7150	20.8300	-0.715%	75,155	+58.041%
2025-08-05	21.0400	21.4300	20.5050	20.9800	+0.048%	91,514	+56.911%
2025-08-04	20.4400	20.9900	20.2600	20.9700	+2.593%	132,226	+56.986%
2025-08-01	21.0000	21.0650	20.3600	20.4400	-3.311%	99,109	+61.057%
2025-07-31	21.4100	21.6500	21.0200	21.1400	-2.536%	99,701	+55.724%
2025-07-30	22.4600	22.4600	21.5650	21.6900	-3.557%	83,565	+51.775%
2025-07-29	24.0000	24.0000	22.4500	22.4900	-2.514%	110,035	+46.376%
2025-07-28	22.9000	24.3300	22.8000	23.0700	+6.215%	191,660	+42.696%
2025-07-25	21.6500	22.1100	21.3500	21.7200	+0.370%	72,735	+51.565%
2025-07-24	22.0900	22.0900	21.6200	21.6400	-2.785%	38,581	+52.126%
2025-07-23	22.2500	22.2700	21.9300	22.2600	+0.633%	46,468	+47.889%
2025-07-22	22.0300	22.2600	21.9000	22.1200	+0.409%	56,957	+48.825%
2025-07-21	22.0800	22.1600	21.6300	22.0300	-0.136%	42,209	+49.433%
2025-07-18	22.4800	22.4800	22.0100	22.0600	-1.209%	50,102	+49.229%
2025-07-17	22.0800	22.3500	21.8800	22.3300	+0.813%	75,908	+47.425%
2025-07-16	22.0300	22.1600	21.6400	22.1500	+1.512%	50,688	+48.623%
2025-07-15	22.5100	22.5100	21.7700	21.8200	-3.280%	69,727	+50.871%
2025-07-14	22.2500	22.5800	22.2500	22.5600	+0.894%	28,530	+45.922%
2025-07-11	22.5400	22.5693	22.3100	22.3600	-1.628%	48,517	+47.227%
2025-07-10	22.6600	22.7500	22.5300	22.7300	+0.664%	65,477	+44.831%
2025-07-09	22.6000	22.9000	22.4100	22.5800	+0.177%	35,274	+45.793%
2025-07-08	22.4600	22.6900	22.0700	22.5400	+0.580%	62,087	+46.051%
2025-07-07	22.7200	22.9900	22.1000	22.4100	-1.883%	77,404	+46.899%
2025-07-03	22.4800	22.8400	22.2600	22.8400	+1.828%	62,642	+44.133%
2025-07-02	22.2600	22.4300	22.0700	22.4300	+1.173%	62,893	+46.768%
2025-07-01	21.5000	22.4100	21.5000	22.1700	+2.449%	153,701	+48.489%
2025-06-30	22.0500	22.0500	21.6400	21.6400	-1.322%	64,721	+52.126%
2025-06-27	22.1000	22.2150	21.7100	21.9300	-1.482%	227,941	+50.114%
2025-06-26	22.0700	22.2700	21.9300	22.2600	+1.923%	43,820	+47.889%
2025-06-25	21.9200	22.0800	21.7700	21.8400	-0.637%	39,248	+50.733%
2025-06-24	21.7100	22.0950	21.3800	21.9800	+1.571%	54,282	+49.773%
2025-06-23	20.9900	21.6400	20.8300	21.6400	+2.559%	63,477	+52.126%
2025-06-20	21.2400	21.2400	20.9600	21.1000	+0.190%	114,598	+56.019%
2025-06-18	20.9700	21.2404	20.9600	21.0600	+0.669%	48,945	+56.315%
2025-06-17	20.8600	21.1100	20.8600	20.9200	-0.618%	63,388	+57.361%
2025-06-16	21.1000	21.2500	20.8500	21.0500	+0.477%	96,627	+56.390%
2025-06-13	21.2300	21.5350	20.9000	20.9500	-2.874%	69,697	+57.136%
2025-06-12	21.4600	21.5800	21.3600	21.5700	-0.231%	53,528	+52.619%
2025-06-11	21.8200	21.8750	21.5601	21.6200	-0.643%	66,220	+52.266%
2025-06-10	21.7900	21.8700	21.3500	21.7600	+1.162%	74,648	+51.287%
2025-06-09	21.5100	21.6400	21.4200	21.5100	+0.749%	56,344	+53.045%
2025-06-06	21.2000	21.4600	21.1500	21.3500	+1.377%	53,094	+54.192%
2025-06-05	21.0300	21.1100	20.8000	21.0600	+0.621%	71,476	+56.315%
2025-06-04	21.1842	21.1950	20.7350	20.9300	-0.759%	65,278	+57.286%
2025-06-03	20.7900	21.1600	20.7900	21.0900	+1.054%	43,318	+56.093%
2025-06-02	20.9300	21.2400	20.6800	20.8700	-0.666%	56,361	+57.738%
2025-05-30	21.0500	21.2200	20.8800	21.0100	-0.332%	86,526	+56.687%
2025-05-29	21.0000	21.1050	20.8250	21.0800	+0.525%	35,260	+56.167%
2025-05-28	21.2500	21.7500	20.9700	20.9700	-0.569%	56,303	+56.986%
2025-05-27	21.0700	21.2300	20.8300	21.0900	+1.541%	53,591	+56.093%
2025-05-23	20.8000	20.9000	20.5500	20.7700	-0.954%	50,991	+58.498%
2025-05-22	21.0800	21.4614	20.7500	20.9700	-1.271%	71,493	+56.986%
2025-05-21	21.6500	21.9100	21.2200	21.2400	-3.146%	89,149	+54.991%
2025-05-20	22.0200	22.2000	21.6350	21.9300	-0.859%	82,251	+50.114%
2025-05-19	21.8200	22.2450	21.5600	22.1200	+0.545%	71,095	+48.825%
2025-05-16	22.1700	22.1700	21.9150	22.0000	-1.124%	90,849	+49.636%
2025-05-15	22.2000	22.5300	21.7000	22.2500	+0.406%	82,630	+47.955%
2025-05-14	22.2300	22.5000	21.8160	22.1600	-0.717%	79,854	+48.556%
2025-05-13	22.0800	22.4350	21.4950	22.3200	+1.362%	81,499	+47.491%
2025-05-12	21.6000	22.2800	21.6000	22.0200	+3.526%	222,072	+49.500%
2025-05-09	21.1600	21.2800	20.8000	21.2700	+0.236%	128,442	+54.772%
2025-05-08	21.1300	21.3350	20.8200	21.2200	+0.951%	88,481	+55.137%
2025-05-07	21.2100	21.3871	20.8500	21.0200	-0.237%	101,475	+56.613%
2025-05-06	20.7200	21.2600	20.6000	21.0700	+0.477%	73,910	+56.241%
2025-05-05	20.1400	21.2400	20.0850	20.9700	+1.599%	108,228	+56.986%
2025-05-02	20.2600	20.6700	20.1200	20.6400	+2.687%	106,844	+59.496%
2025-05-01	19.9900	20.3200	19.4541	20.1000	+1.107%	92,158	+63.781%
2025-04-30	20.1500	20.1500	19.4900	19.8800	-1.193%	82,899	+65.594%
2025-04-29	19.4202	20.1600	18.4100	20.1200	+13.288%	133,124	+63.618%
2025-04-28	17.7100	17.9608	17.5000	17.7600	+0.226%	49,666	+85.360%
2025-04-25	17.6100	17.7600	17.4001	17.7200	-0.673%	43,373	+85.779%
2025-04-24	17.5700	17.8800	17.5000	17.8400	+0.962%	57,189	+84.529%
2025-04-23	17.8000	17.9300	17.5300	17.6700	+1.610%	63,794	+86.304%
2025-04-22	16.9500	17.4100	16.6100	17.3900	+3.883%	68,294	+89.304%
2025-04-21	16.8400	17.1000	16.6100	16.7400	-1.529%	55,474	+96.655%
2025-04-17	16.6700	17.1450	16.6500	17.0000	+1.980%	71,766	+93.647%
2025-04-16	16.7485	16.8711	16.5800	16.6700	-0.656%	50,865	+97.481%
2025-04-15	16.2900	16.8550	16.2900	16.7800	+2.068%	49,903	+96.186%
2025-04-14	16.3600	16.9500	15.9700	16.4400	+2.048%	70,435	+100.243%
2025-04-11	16.0800	16.6200	15.7800	16.1100	-0.124%	97,187	+104.345%
2025-04-10	16.5600	16.6600	15.9000	16.1300	-4.443%	68,404	+104.092%
2025-04-09	16.0300	17.0500	15.9500	16.8800	+4.005%	144,525	+95.024%
2025-04-08	16.9000	16.9400	16.0700	16.2300	-1.457%	104,450	+102.834%
2025-04-07	16.2600	17.2200	16.1000	16.4700	-0.783%	168,460	+99.879%
2025-04-04	16.6900	17.6150	16.1500	16.6000	-3.320%	148,089	+98.313%
2025-04-03	17.7500	17.7800	17.1600	17.1700	-6.786%	109,362	+91.730%
2025-04-02	18.2400	18.4700	18.0100	18.4200	-0.054%	50,632	+78.719%
2025-04-01	18.3500	18.4600	18.1600	18.4300	-0.163%	36,721	+78.622%
2025-03-31	18.1600	18.6500	18.1600	18.4600	+0.874%	62,754	+78.332%
2025-03-28	18.6600	18.6900	18.2250	18.3000	-2.139%	38,975	+79.891%
2025-03-27	18.5800	18.7846	18.5600	18.7000	+0.376%	34,455	+76.043%
2025-03-26	18.4800	18.7500	18.4690	18.6300	+1.140%	35,873	+76.704%
2025-03-25	18.8500	18.9000	18.4200	18.4200	-2.229%	48,385	+78.719%
2025-03-24	18.8500	18.9000	18.5900	18.8400	+1.290%	59,233	+74.735%
2025-03-21	18.4600	18.9700	18.3000	18.6000	+0.108%	133,457	+76.989%
2025-03-20	18.4900	18.8400	18.4583	18.5800	-0.054%	61,679	+77.180%
2025-03-19	18.4800	18.8350	18.4700	18.5900	+0.759%	107,026	+77.084%
2025-03-18	18.3600	18.9750	18.1900	18.4500	+0.163%	41,424	+78.428%
2025-03-17	18.1600	19.1300	18.1200	18.4200	+0.711%	72,960	+78.719%
2025-03-14	18.9100	18.9100	17.9500	18.2900	+0.329%	84,913	+79.989%
2025-03-13	18.4700	18.8800	18.1200	18.2300	-1.299%	39,526	+80.581%
2025-03-12	18.5900	18.6630	18.3100	18.4700	-0.485%	65,356	+78.235%
2025-03-11	18.9300	19.4800	18.5600	18.5600	-1.224%	55,508	+77.371%
2025-03-10	19.4200	19.9100	18.7000	18.7900	-2.944%	47,981	+75.200%
2025-03-07	19.3500	19.5320	19.1000	19.3600	-0.103%	38,217	+70.041%
2025-03-06	19.2400	19.5100	19.0000	19.3800	-0.103%	39,666	+69.866%
2025-03-05	19.6900	19.6900	19.2107	19.4000	-1.222%	67,685	+69.691%
2025-03-04	20.0900	20.0900	19.6100	19.6400	-3.251%	41,214	+67.617%
2025-03-03	20.3200	20.5100	19.8450	20.3000	-0.344%	57,570	+62.167%
2025-02-28	20.2800	20.4100	19.8801	20.3700	+0.493%	57,166	+61.610%
2025-02-27	20.3400	20.7900	19.8600	20.2700	-0.735%	41,865	+62.407%
2025-02-26	20.6300	20.6300	20.1800	20.4200	-1.066%	54,019	+61.214%
2025-02-25	20.7100	21.1800	20.5750	20.6400	+0.243%	77,466	+59.496%
2025-02-24	20.7700	20.9367	20.5900	20.5900	-0.194%	39,807	+59.883%
2025-02-21	21.5400	21.6000	20.6000	20.6300	-3.055%	137,523	+59.573%
2025-02-20	21.2600	21.3800	20.9050	21.2800	-0.094%	31,926	+54.699%
2025-02-19	21.5500	21.6500	21.0600	21.3000	-2.383%	39,797	+54.554%
2025-02-18	21.1500	22.0000	20.9500	21.8200	+1.867%	167,616	+50.871%
2025-02-14	21.5600	22.0000	21.1100	21.4200	-0.279%	37,298	+53.688%
2025-02-13	21.5800	21.5800	21.0100	21.4800	+0.468%	44,913	+53.259%
2025-02-12	21.5900	21.5900	21.3100	21.3800	-2.464%	51,874	+53.976%
2025-02-11	21.6400	21.9400	21.1200	21.9200	+1.670%	47,704	+50.182%
2025-02-10	21.6800	21.7900	21.4100	21.5600	-0.278%	46,744	+52.690%
2025-02-07	21.8700	21.9900	21.5400	21.6200	-1.369%	43,105	+52.266%
2025-02-06	21.8900	21.9900	21.2650	21.9200	+0.689%	52,538	+50.182%

.dark-mode .d0rcgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0rcgs{ color: #333333; background-color: white; border: 2px solid #333333; }ALRSAlerus Financial Corporation Common Stockstock NASDAQ

ALRS
Alerus Financial Corporation Common Stock
stock NASDAQ