Alerus Financial Corporation - Common Stock (ALRS)
22.54
+0.13 (0.58%)
NASDAQ · Last Trade: Jul 9th, 12:57 AM EDT
Historical Prices For Alerus Financial Corporation - Common Stock (ALRS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/08/2025 | 22.46 | 22.69 | 22.07 | 22.54 | 62,087 | 22.54 |
7/07/2025 | 22.72 | 22.99 | 22.10 | 22.41 | 77,404 | 22.41 |
7/03/2025 | 22.48 | 22.84 | 22.26 | 22.84 | 62,642 | 22.84 |
7/02/2025 | 22.26 | 22.38 | 22.07 | 22.43 | 62,893 | 22.43 |
7/01/2025 | 21.50 | 22.41 | 21.50 | 22.17 | 153,701 | 22.17 |
6/30/2025 | 22.05 | 22.05 | 21.64 | 21.64 | 64,721 | 21.64 |
6/27/2025 | 22.10 | 22.21 | 21.71 | 21.93 | 227,941 | 21.93 |
6/26/2025 | 22.07 | 22.27 | 21.93 | 22.26 | 43,820 | 22.05 |
6/25/2025 | 21.92 | 22.08 | 21.77 | 21.84 | 39,248 | 21.63 |
6/24/2025 | 21.71 | 22.09 | 21.38 | 21.98 | 54,282 | 21.77 |
6/23/2025 | 20.99 | 21.64 | 20.83 | 21.64 | 63,477 | 21.44 |
6/20/2025 | 21.24 | 21.24 | 20.96 | 21.10 | 114,598 | 20.90 |
6/18/2025 | 20.97 | 21.24 | 20.96 | 21.06 | 48,945 | 20.86 |
6/17/2025 | 20.86 | 21.11 | 20.86 | 20.92 | 63,269 | 20.72 |
6/16/2025 | 21.10 | 21.25 | 20.85 | 21.05 | 96,622 | 20.85 |
6/13/2025 | 21.23 | 21.54 | 20.90 | 20.95 | 69,697 | 20.75 |
6/12/2025 | 21.46 | 21.58 | 21.36 | 21.57 | 53,528 | 21.37 |
6/11/2025 | 21.82 | 21.88 | 21.56 | 21.62 | 66,220 | 21.42 |
6/10/2025 | 21.79 | 21.87 | 21.35 | 21.76 | 74,648 | 21.55 |
6/09/2025 | 21.51 | 21.64 | 21.42 | 21.51 | 56,344 | 21.31 |
6/06/2025 | 21.20 | 21.46 | 21.15 | 21.35 | 53,094 | 21.15 |
6/05/2025 | 21.03 | 21.11 | 20.80 | 21.06 | 71,476 | 20.86 |
6/04/2025 | 21.18 | 21.20 | 20.73 | 20.93 | 65,278 | 20.73 |
6/03/2025 | 20.79 | 21.16 | 20.79 | 21.09 | 43,318 | 20.89 |
6/02/2025 | 20.93 | 21.24 | 20.68 | 20.87 | 56,361 | 20.67 |
5/30/2025 | 21.05 | 21.22 | 20.88 | 21.01 | 86,526 | 20.81 |
5/29/2025 | 21.00 | 21.11 | 20.82 | 21.08 | 35,260 | 20.88 |
5/28/2025 | 21.25 | 21.75 | 20.97 | 20.97 | 56,303 | 20.77 |
5/27/2025 | 21.07 | 21.23 | 20.83 | 21.09 | 53,591 | 20.89 |
5/23/2025 | 20.80 | 20.90 | 20.55 | 20.77 | 50,991 | 20.57 |
5/22/2025 | 21.08 | 21.46 | 20.75 | 20.97 | 71,493 | 20.77 |
5/21/2025 | 21.65 | 21.91 | 21.22 | 21.24 | 89,149 | 21.04 |
5/20/2025 | 22.02 | 22.20 | 21.64 | 21.93 | 82,251 | 21.72 |
5/19/2025 | 21.82 | 22.25 | 21.56 | 22.12 | 71,095 | 21.91 |
5/16/2025 | 22.17 | 22.17 | 21.91 | 22.00 | 90,849 | 21.79 |
5/15/2025 | 22.20 | 22.53 | 21.70 | 22.25 | 82,630 | 22.04 |
5/14/2025 | 22.23 | 22.50 | 21.82 | 22.16 | 79,854 | 21.95 |
5/13/2025 | 22.08 | 22.43 | 21.50 | 22.32 | 81,499 | 22.11 |
5/12/2025 | 21.60 | 22.28 | 21.60 | 22.02 | 222,072 | 21.81 |
5/09/2025 | 21.16 | 21.28 | 20.80 | 21.27 | 128,442 | 21.07 |
5/08/2025 | 21.13 | 21.34 | 20.82 | 21.22 | 88,481 | 21.02 |
5/07/2025 | 21.21 | 21.39 | 20.85 | 21.02 | 101,475 | 20.82 |
5/06/2025 | 20.72 | 21.26 | 20.60 | 21.07 | 73,910 | 20.87 |
5/05/2025 | 20.14 | 21.24 | 20.09 | 20.97 | 108,228 | 20.77 |
5/02/2025 | 20.26 | 20.67 | 20.12 | 20.64 | 106,844 | 20.45 |
5/01/2025 | 19.99 | 20.32 | 19.45 | 20.10 | 92,158 | 19.91 |
4/30/2025 | 20.15 | 20.15 | 19.49 | 19.88 | 82,899 | 19.69 |
4/29/2025 | 19.42 | 20.16 | 18.41 | 20.12 | 133,124 | 19.93 |
4/28/2025 | 17.71 | 17.96 | 17.50 | 17.76 | 49,666 | 17.59 |
4/25/2025 | 17.61 | 17.76 | 17.40 | 17.72 | 43,373 | 17.55 |
4/24/2025 | 17.57 | 17.88 | 17.50 | 17.84 | 57,189 | 17.67 |
4/23/2025 | 17.80 | 17.93 | 17.53 | 17.67 | 63,794 | 17.50 |
4/22/2025 | 16.95 | 17.41 | 16.61 | 17.39 | 68,294 | 17.23 |
4/21/2025 | 16.84 | 17.10 | 16.61 | 16.74 | 55,474 | 16.58 |
4/17/2025 | 16.67 | 17.14 | 16.65 | 17.00 | 71,766 | 16.84 |
4/16/2025 | 16.75 | 16.87 | 16.58 | 16.67 | 50,865 | 16.51 |
4/15/2025 | 16.29 | 16.86 | 16.29 | 16.78 | 49,903 | 16.62 |
4/14/2025 | 16.36 | 16.95 | 15.97 | 16.44 | 70,435 | 16.28 |
4/11/2025 | 16.08 | 16.62 | 15.78 | 16.11 | 97,187 | 15.96 |
4/10/2025 | 16.56 | 16.66 | 15.90 | 16.13 | 68,397 | 15.98 |
4/09/2025 | 16.03 | 17.05 | 15.95 | 16.88 | 144,525 | 16.72 |