5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+9.14%
3 MONTH PERFORMANCE
+14.85%
6 MONTH PERFORMANCE
+12.31%
YEAR-TO-DATE PERFORMANCE
+8.17%
1 YEAR PERFORMANCE
+13.99%
Alerus Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.03 | $24.36 (1.37%) | $24.96 | $23.79 | 257.20 K | $618.62 M |
| 01/28/2026 | $23.86 | $23.80 (-0.25%) | $24.37 | $23.73 | 190.40 K | $604.40 M |
| 01/27/2026 | $23.67 | $23.97 (1.27%) | $24.07 | $23.45 | 153.60 K | $608.72 M |
| 01/26/2026 | $23.62 | $23.74 (0.51%) | $24.11 | $23.25 | 145.54 K | $602.88 M |
| 01/23/2026 | $24.65 | $23.66 (-4.02%) | $24.76 | $23.55 | 84.75 K | $600.85 M |
| 01/22/2026 | $24.63 | $24.80 (0.69%) | $25.00 | $24.60 | 143.61 K | $629.80 M |
| 01/21/2026 | $23.46 | $24.50 (4.43%) | $24.50 | $23.46 | 109.20 K | $622.18 M |
| 01/20/2026 | $23.63 | $23.40 (-0.97%) | $23.99 | $23.20 | 187.00 K | $594.24 M |
| 01/16/2026 | $24.21 | $23.94 (-1.12%) | $24.43 | $23.86 | 121.51 K | $607.96 M |
| 01/15/2026 | $23.96 | $24.15 (0.79%) | $24.33 | $23.83 | 193.50 K | $613.29 M |
| 01/14/2026 | $23.57 | $23.98 (1.74%) | $23.98 | $23.49 | 101.21 K | $608.97 M |
| 01/13/2026 | $23.64 | $23.61 (-0.13%) | $24.25 | $23.22 | 114.42 K | $599.58 M |
| 01/12/2026 | $24.15 | $23.62 (-2.19%) | $24.36 | $23.55 | 177.50 K | $599.83 M |
| 01/09/2026 | $23.98 | $24.15 (0.71%) | $24.42 | $23.90 | 117.20 K | $613.29 M |
| 01/08/2026 | $23.19 | $23.81 (2.67%) | $24.15 | $23.19 | 196.24 K | $604.65 M |
| 01/07/2026 | $22.80 | $23.21 (1.8%) | $23.22 | $22.72 | 135.70 K | $589.42 M |
| 01/06/2026 | $23.21 | $23.37 (0.69%) | $23.72 | $23.21 | 116.44 K | $593.48 M |
| 01/05/2026 | $23.05 | $23.36 (1.34%) | $23.90 | $22.95 | 227.24 K | $593.23 M |
| 01/02/2026 | $22.55 | $22.45 (-0.44%) | $22.59 | $22.06 | 135.20 K | $570.12 M |
| 12/31/2025 | $22.29 | $22.52 (1.03%) | $22.58 | $22.05 | 136.10 K | $571.90 M |
| 12/30/2025 | $21.53 | $22.32 (3.67%) | $22.40 | $21.53 | 195.72 K | $566.82 M |
| 12/29/2025 | $21.75 | $21.70 (-0.23%) | $21.84 | $21.63 | 65.80 K | $551.07 M |
| 12/26/2025 | $21.88 | $21.76 (-0.55%) | $21.92 | $21.66 | 36.71 K | $552.60 M |
| 12/24/2025 | $22.02 | $22.08 (0.27%) | $22.23 | $21.91 | 41.80 K | $560.72 M |
| 12/23/2025 | $22.22 | $22.10 (-0.54%) | $22.35 | $22.06 | 70.91 K | $561.23 M |
| 12/22/2025 | $22.58 | $22.37 (-0.93%) | $22.85 | $22.27 | 76.96 K | $568.09 M |
| 12/19/2025 | $23.06 | $22.66 (-1.73%) | $23.36 | $22.40 | 188.60 K | $575.45 M |
| 12/18/2025 | $23.32 | $23.10 (-0.94%) | $23.41 | $23.02 | 124.71 K | $586.62 M |
| 12/17/2025 | $23.44 | $23.19 (-1.07%) | $23.66 | $23.10 | 125.53 K | $588.91 M |
| 12/16/2025 | $23.49 | $23.46 (-0.13%) | $23.59 | $23.29 | 68.51 K | $595.77 M |
| 12/15/2025 | $23.62 | $23.49 (-0.55%) | $23.83 | $23.26 | 132.23 K | $596.53 M |
| 12/12/2025 | $23.69 | $23.48 (-0.89%) | $23.69 | $23.25 | 103.93 K | $596.27 M |
| 12/11/2025 | $23.30 | $23.57 (1.16%) | $23.63 | $23.03 | 103.60 K | $598.56 M |
| 12/10/2025 | $22.49 | $23.37 (3.91%) | $23.48 | $22.48 | 124.31 K | $593.48 M |
| 12/09/2025 | $22.01 | $22.48 (2.14%) | $22.48 | $21.93 | 92.40 K | $570.88 M |
| 12/08/2025 | $22.39 | $22.09 (-1.34%) | $22.39 | $22.01 | 121.91 K | $560.98 M |
| 12/05/2025 | $22.23 | $22.21 (-0.09%) | $22.27 | $22.02 | 54.33 K | $564.02 M |
| 12/04/2025 | $22.07 | $22.28 (0.95%) | $22.29 | $21.92 | 57.30 K | $565.80 M |
| 12/03/2025 | $21.82 | $22.13 (1.42%) | $22.24 | $21.48 | 95.90 K | $561.99 M |
| 12/02/2025 | $21.90 | $21.70 (-0.91%) | $21.96 | $21.63 | 47.70 K | $551.07 M |
| 12/01/2025 | $21.42 | $21.78 (1.68%) | $21.87 | $21.42 | 56.81 K | $553.10 M |
| 11/28/2025 | $21.68 | $21.54 (-0.65%) | $21.68 | $21.47 | 32.50 K | $547.01 M |
| 11/26/2025 | $21.76 | $21.74 (-0.09%) | $21.89 | $21.57 | 54.00 K | $552.09 M |
| 11/25/2025 | $21.53 | $21.92 (1.81%) | $21.98 | $21.35 | 45.70 K | $556.66 M |
| 11/24/2025 | $21.61 | $21.41 (-0.93%) | $21.76 | $21.33 | 59.30 K | $543.71 M |
| 11/21/2025 | $21.13 | $21.73 (2.84%) | $21.86 | $21.10 | 93.82 K | $551.83 M |
| 11/20/2025 | $21.25 | $21.11 (-0.66%) | $21.61 | $21.02 | 71.82 K | $536.09 M |
| 11/19/2025 | $20.98 | $21.11 (0.62%) | $21.29 | $20.97 | 52.64 K | $536.09 M |
| 11/18/2025 | $21.31 | $21.06 (-1.17%) | $21.31 | $20.93 | 100.21 K | $534.82 M |
| 11/17/2025 | $21.43 | $21.17 (-1.21%) | $21.63 | $21.16 | 108.71 K | $537.61 M |
| 11/14/2025 | $21.25 | $21.72 (2.21%) | $21.74 | $21.25 | 51.51 K | $551.58 M |
| 11/13/2025 | $21.52 | $21.54 (0.09%) | $21.78 | $21.31 | 102.90 K | $547.01 M |
| 11/12/2025 | $21.73 | $21.52 (-0.97%) | $21.91 | $21.43 | 104.23 K | $546.50 M |
| 11/11/2025 | $21.41 | $21.83 (1.96%) | $21.86 | $21.25 | 56.94 K | $554.37 M |
| 11/10/2025 | $21.31 | $21.34 (0.14%) | $21.40 | $20.93 | 45.81 K | $541.93 M |
| 11/07/2025 | $21.05 | $21.01 (-0.19%) | $21.10 | $20.76 | 78.33 K | $533.55 M |
| 11/06/2025 | $21.14 | $21.05 (-0.43%) | $21.38 | $20.87 | 36.10 K | $534.56 M |
| 11/05/2025 | $21.18 | $21.29 (0.52%) | $21.34 | $21.09 | 41.60 K | $540.66 M |
| 11/04/2025 | $20.87 | $20.93 (0.29%) | $21.24 | $20.87 | 62.10 K | $531.52 M |
| 11/03/2025 | $21.12 | $21.12 (0%) | $21.24 | $20.75 | 54.35 K | $535.58 M |
| 10/31/2025 | $21.31 | $21.12 (-0.89%) | $21.63 | $20.31 | 126.29 K | $535.58 M |
| 10/30/2025 | $21.15 | $21.21 (0.28%) | $21.35 | $20.75 | 87.73 K | $537.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
