-
5 DAY PERFORMANCE
-4.74% -
1 MONTH PERFORMANCE
-9.32% -
3 MONTH PERFORMANCE
+1.56% -
6 MONTH PERFORMANCE
+11.85% -
YEAR-TO-DATE PERFORMANCE
-1.34% -
1 YEAR PERFORMANCE
+16.08%
Alerus Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $22.30 | $22.09 (-0.94%) | $22.45 | $21.79 | 113,962 | $437.12 M |
| 11/14/2024 | $22.86 | $22.15 (-3.11%) | $22.86 | $22.11 | 49,542 | $438.30 M |
| 11/13/2024 | $23.44 | $22.64 (-3.41%) | $23.44 | $21.10 | 101,023 | $448.00 M |
| 11/12/2024 | $22.93 | $23.19 (1.13%) | $23.36 | $22.91 | 90,930 | $458.88 M |
| 11/11/2024 | $22.83 | $23.17 (1.49%) | $23.42 | $22.83 | 77,700 | $458.49 M |
| 11/08/2024 | $22.36 | $22.68 (1.43%) | $22.76 | $22.23 | 62,316 | $448.79 M |
| 11/07/2024 | $22.34 | $22.23 (-0.49%) | $22.80 | $22.08 | 84,400 | $439.89 M |
| 11/06/2024 | $22.34 | $22.33 (-0.04%) | $23.23 | $22.20 | 236,433 | $441.87 M |
| 11/05/2024 | $20.31 | $20.91 (2.95%) | $20.97 | $20.21 | 75,925 | $413.77 M |
| 11/04/2024 | $20.01 | $20.08 (0.35%) | $20.47 | $19.90 | 54,900 | $397.34 M |
| 11/01/2024 | $20.32 | $20.12 (-0.98%) | $20.56 | $20.01 | 79,700 | $398.13 M |
| 10/31/2024 | $20.24 | $20.23 (-0.05%) | $20.62 | $20.10 | 83,516 | $400.31 M |
| 10/30/2024 | $21.94 | $20.40 (-7.02%) | $21.95 | $20.16 | 131,992 | $403.68 M |
| 10/29/2024 | $23.68 | $23.68 (0%) | $23.93 | $23.61 | 50,132 | $468.58 M |
| 10/28/2024 | $23.33 | $23.89 (2.4%) | $23.96 | $23.33 | 72,500 | $472.74 M |
| 10/25/2024 | $23.72 | $23.22 (-2.11%) | $23.72 | $23.22 | 54,300 | $459.22 M |
| 10/24/2024 | $23.57 | $23.57 (0%) | $23.84 | $23.45 | 49,000 | $466.14 M |
| 10/23/2024 | $23.45 | $23.65 (0.85%) | $23.81 | $23.45 | 51,347 | $467.73 M |
| 10/22/2024 | $23.25 | $23.49 (1.03%) | $23.55 | $23.08 | 40,320 | $464.56 M |
| 10/21/2024 | $24.24 | $23.35 (-3.67%) | $24.24 | $23.33 | 79,400 | $461.79 M |
| 10/18/2024 | $24.40 | $24.16 (-0.98%) | $24.41 | $24.12 | 84,600 | $477.81 M |
| 10/17/2024 | $24.19 | $24.36 (0.7%) | $24.39 | $23.94 | 52,700 | $481.77 M |
| 10/16/2024 | $24.00 | $24.15 (0.63%) | $24.29 | $23.73 | 95,600 | $477.61 M |
| 10/15/2024 | $23.67 | $23.73 (0.25%) | $24.30 | $23.51 | 117,725 | $469.31 M |
| 10/14/2024 | $23.30 | $23.53 (0.99%) | $23.66 | $23.21 | 84,618 | $465.35 M |
| 10/11/2024 | $22.90 | $23.23 (1.44%) | $23.39 | $22.78 | 155,900 | $459.42 M |
| 10/10/2024 | $22.26 | $22.70 (1.98%) | $23.29 | $22.14 | 276,500 | $448.94 M |
| 10/09/2024 | $22.91 | $22.28 (-2.75%) | $23.68 | $22.25 | 1.00 M | $440.63 M |
| 10/08/2024 | $22.95 | $22.90 (-0.22%) | $23.50 | $22.75 | 159,500 | $452.89 M |
| 10/07/2024 | $22.67 | $22.79 (0.53%) | $22.84 | $22.45 | 51,400 | $450.72 M |
| 10/04/2024 | $22.41 | $22.69 (1.25%) | $22.85 | $22.22 | 59,600 | $448.74 M |
| 10/03/2024 | $21.98 | $22.10 (0.55%) | $22.29 | $21.92 | 32,212 | $437.07 M |
| 10/02/2024 | $21.92 | $22.06 (0.64%) | $22.16 | $21.84 | 42,800 | $436.28 M |
| 10/01/2024 | $22.21 | $21.96 (-1.13%) | $22.53 | $21.89 | 63,801 | $434.30 M |
| 09/30/2024 | $22.38 | $22.88 (2.23%) | $22.88 | $22.07 | 71,141 | $452.50 M |
| 09/27/2024 | $22.20 | $22.31 (0.5%) | $22.53 | $21.97 | 70,220 | $441.22 M |
| 09/26/2024 | $22.05 | $21.93 (-0.54%) | $22.17 | $21.74 | 28,132 | $433.71 M |
| 09/25/2024 | $21.85 | $21.82 (-0.14%) | $21.96 | $21.68 | 32,331 | $431.53 M |
| 09/24/2024 | $21.63 | $21.83 (0.92%) | $22.01 | $21.63 | 23,000 | $431.73 M |
| 09/23/2024 | $22.06 | $21.81 (-1.13%) | $22.06 | $21.79 | 28,401 | $431.34 M |
| 09/20/2024 | $22.56 | $22.06 (-2.22%) | $22.56 | $22.04 | 122,831 | $436.28 M |
| 09/19/2024 | $22.71 | $22.83 (0.53%) | $22.90 | $22.42 | 33,800 | $451.51 M |
| 09/18/2024 | $21.95 | $22.44 (2.23%) | $22.85 | $21.90 | 57,800 | $443.80 M |
| 09/17/2024 | $22.13 | $21.94 (-0.86%) | $22.44 | $21.90 | 50,201 | $433.91 M |
| 09/16/2024 | $21.66 | $21.57 (-0.42%) | $21.66 | $21.30 | 42,500 | $426.59 M |
| 09/13/2024 | $21.27 | $21.52 (1.18%) | $21.64 | $21.18 | 29,440 | $425.60 M |
| 09/12/2024 | $21.05 | $21.12 (0.33%) | $21.28 | $20.93 | 16,500 | $417.69 M |
| 09/11/2024 | $21.10 | $21.04 (-0.28%) | $21.11 | $20.75 | 31,200 | $416.11 M |
| 09/10/2024 | $21.22 | $21.32 (0.47%) | $21.44 | $21.13 | 29,500 | $421.65 M |
| 09/09/2024 | $21.26 | $21.32 (0.28%) | $21.49 | $21.25 | 40,709 | $421.65 M |
| 09/06/2024 | $21.57 | $21.25 (-1.48%) | $21.57 | $21.09 | 29,000 | $420.26 M |
| 09/05/2024 | $21.69 | $21.44 (-1.15%) | $21.69 | $21.41 | 15,800 | $424.02 M |
| 09/04/2024 | $22.25 | $21.54 (-3.19%) | $22.34 | $21.50 | 42,900 | $426.00 M |
| 09/03/2024 | $22.15 | $22.26 (0.5%) | $22.37 | $22.15 | 28,100 | $440.24 M |
| 08/30/2024 | $22.50 | $22.45 (-0.22%) | $22.68 | $22.10 | 17,600 | $443.99 M |
| 08/29/2024 | $22.50 | $22.50 (0%) | $22.60 | $22.05 | 22,200 | $444.98 M |
| 08/28/2024 | $22.42 | $22.23 (-0.85%) | $22.45 | $22.00 | 25,000 | $439.64 M |
| 08/27/2024 | $22.08 | $22.09 (0.05%) | $22.25 | $22.03 | 22,125 | $436.87 M |
| 08/26/2024 | $22.54 | $22.07 (-2.09%) | $22.70 | $22.04 | 69,104 | $436.48 M |
| 08/23/2024 | $21.74 | $22.48 (3.4%) | $22.79 | $21.71 | 51,209 | $444.59 M |
| 08/22/2024 | $21.45 | $21.53 (0.37%) | $21.60 | $21.41 | 17,332 | $425.80 M |
| 08/21/2024 | $21.29 | $21.49 (0.94%) | $21.61 | $21.27 | 16,325 | $425.01 M |
| 08/20/2024 | $21.85 | $21.39 (-2.11%) | $21.85 | $21.37 | 31,832 | $423.03 M |
| 08/19/2024 | $21.87 | $21.85 (-0.09%) | $22.00 | $21.70 | 27,545 | $432.13 M |