5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+15.80%
1 YEAR PERFORMANCE
+2.06%
Alerus Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.07 | $22.28 (0.95%) | $22.29 | $21.92 | 57.28 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 |
| 10/29/2025 | $21.28 | $20.97 (-1.46%) | $21.53 | $20.77 | 85.31 K | $531.78 M |
| 10/28/2025 | $21.40 | $21.41 (0.05%) | $21.48 | $21.20 | 36.00 K | $542.94 M |
| 10/27/2025 | $21.88 | $21.50 (-1.74%) | $21.88 | $21.43 | 45.83 K | $545.22 M |
| 10/24/2025 | $21.40 | $21.69 (1.36%) | $21.71 | $21.40 | 39.70 K | $550.04 M |
| 10/23/2025 | $21.55 | $21.15 (-1.86%) | $21.57 | $21.13 | 72.30 K | $536.34 M |
| 10/22/2025 | $21.51 | $21.64 (0.6%) | $21.82 | $21.51 | 39.22 K | $548.77 M |
| 10/21/2025 | $21.54 | $21.54 (0%) | $21.65 | $21.45 | 31.00 K | $546.23 M |
| 10/20/2025 | $21.12 | $21.54 (1.99%) | $21.68 | $21.07 | 53.70 K | $546.23 M |
| 10/17/2025 | $20.90 | $20.99 (0.43%) | $21.16 | $20.82 | 80.44 K | $532.29 M |
| 10/16/2025 | $21.57 | $20.90 (-3.11%) | $21.75 | $20.66 | 83.82 K | $530.00 M |
| 10/15/2025 | $22.00 | $21.68 (-1.45%) | $22.00 | $21.44 | 75.14 K | $549.78 M |
| 10/14/2025 | $21.06 | $21.96 (4.27%) | $22.00 | $21.06 | 130.45 K | $556.88 M |
| 10/13/2025 | $21.03 | $21.33 (1.43%) | $21.36 | $20.75 | 73.25 K | $540.91 M |
| 10/10/2025 | $21.55 | $20.81 (-3.43%) | $21.79 | $20.79 | 92.70 K | $527.72 M |
| 10/09/2025 | $21.62 | $21.55 (-0.32%) | $21.62 | $21.31 | 44.70 K | $546.49 M |
| 10/08/2025 | $21.86 | $21.60 (-1.19%) | $21.86 | $21.53 | 59.53 K | $547.75 M |
| 10/07/2025 | $21.87 | $21.72 (-0.69%) | $22.01 | $21.70 | 84.20 K | $550.80 M |
| 10/06/2025 | $22.19 | $21.90 (-1.31%) | $22.24 | $21.86 | 80.63 K | $555.36 M |
| 10/03/2025 | $21.66 | $22.02 (1.66%) | $22.16 | $21.66 | 79.61 K | $558.41 M |
| 10/02/2025 | $21.76 | $21.81 (0.23%) | $21.88 | $21.56 | 74.90 K | $553.08 M |
| 10/01/2025 | $21.92 | $21.84 (-0.36%) | $21.97 | $21.73 | 117.00 K | $553.84 M |
| 09/30/2025 | $21.99 | $22.14 (0.68%) | $22.16 | $21.76 | 102.80 K | $561.45 M |
| 09/29/2025 | $22.62 | $22.05 (-2.52%) | $22.62 | $22.04 | 58.00 K | $559.17 M |
| 09/26/2025 | $22.64 | $22.62 (-0.09%) | $22.87 | $22.51 | 61.51 K | $573.62 M |
| 09/25/2025 | $22.80 | $22.75 (-0.22%) | $23.82 | $22.69 | 75.55 K | $576.92 M |
| 09/24/2025 | $23.01 | $22.92 (-0.39%) | $23.26 | $22.80 | 113.92 K | $581.23 M |
| 09/23/2025 | $22.96 | $22.96 (0%) | $23.32 | $22.88 | 85.60 K | $582.24 M |
| 09/22/2025 | $23.00 | $22.96 (-0.17%) | $23.14 | $22.83 | 92.20 K | $582.24 M |
| 09/19/2025 | $23.50 | $23.13 (-1.57%) | $23.50 | $23.09 | 290.30 K | $586.55 M |
| 09/18/2025 | $22.85 | $23.42 (2.49%) | $23.44 | $22.85 | 97.23 K | $593.91 M |
| 09/17/2025 | $22.48 | $22.75 (1.2%) | $23.18 | $22.48 | 93.00 K | $576.92 M |
| 09/16/2025 | $22.47 | $22.48 (0.04%) | $22.63 | $22.17 | 73.00 K | $570.07 M |
| 09/15/2025 | $22.69 | $22.55 (-0.62%) | $22.89 | $22.51 | 46.51 K | $571.85 M |
| 09/12/2025 | $22.77 | $22.71 (-0.26%) | $22.82 | $22.51 | 60.74 K | $575.90 M |
| 09/11/2025 | $22.70 | $22.81 (0.48%) | $22.85 | $22.69 | 58.90 K | $578.44 M |
| 09/10/2025 | $22.63 | $22.60 (-0.13%) | $22.78 | $22.51 | 55.00 K | $573.11 M |
| 09/09/2025 | $22.57 | $22.64 (0.31%) | $22.86 | $22.43 | 70.94 K | $574.13 M |
| 09/08/2025 | $22.67 | $22.64 (-0.13%) | $22.86 | $22.22 | 81.35 K | $574.13 M |
| 09/05/2025 | $22.87 | $22.58 (-1.27%) | $23.01 | $22.34 | 56.00 K | $572.61 M |
| 09/04/2025 | $22.58 | $22.80 (0.97%) | $22.93 | $22.52 | 46.73 K | $578.19 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.
