Alerus Financial Corp (ALRS) Historical Stock Data
22.21 ↓0.07 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRS is up 0.16% a day on average. There have been 16 days where Alerus Financial Corp closed green and 14 days where ALRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 22.23 | 22.21 | ↓$0.02 (-0.09%) | 22.02 | 22.27 | 54.33K |
| 2025-12-04 | 22.07 | 22.28 | ↑$0.21 (0.95%) | 21.92 | 22.29 | 57.28K |
| 2025-12-03 | 21.82 | 22.13 | ↑$0.31 (1.42%) | 21.48 | 22.24 | 95.87K |
| 2025-12-02 | 21.90 | 21.70 | ↓$0.20 (-0.91%) | 21.63 | 21.96 | 47.66K |
| 2025-12-01 | 21.42 | 21.78 | ↑$0.36 (1.68%) | 21.42 | 21.87 | 56.81K |
| 2025-11-28 | 21.68 | 21.54 | ↓$0.14 (-0.65%) | 21.47 | 21.68 | 32.46K |
| 2025-11-26 | 21.76 | 21.74 | ↓$0.02 (-0.09%) | 21.57 | 21.89 | 53.95K |
| 2025-11-25 | 21.53 | 21.92 | ↑$0.39 (1.81%) | 21.35 | 21.98 | 45.70K |
| 2025-11-24 | 21.61 | 21.41 | ↓$0.20 (-0.93%) | 21.33 | 21.76 | 59.27K |
| 2025-11-21 | 21.13 | 21.73 | ↑$0.60 (2.84%) | 21.10 | 21.86 | 93.82K |
| 2025-11-20 | 21.25 | 21.11 | ↓$0.14 (-0.66%) | 21.02 | 21.61 | 71.82K |
| 2025-11-19 | 20.98 | 21.11 | ↑$0.13 (0.62%) | 20.97 | 21.29 | 52.64K |
| 2025-11-18 | 21.31 | 21.06 | ↓$0.25 (-1.17%) | 20.93 | 21.31 | 100.21K |
| 2025-11-17 | 21.43 | 21.17 | ↓$0.26 (-1.21%) | 21.16 | 21.63 | 108.71K |
| 2025-11-14 | 21.25 | 21.72 | ↑$0.47 (2.21%) | 21.25 | 21.74 | 51.51K |
| 2025-11-13 | 21.52 | 21.54 | ↑$0.02 (0.09%) | 21.31 | 21.78 | 102.89K |
| 2025-11-12 | 21.73 | 21.52 | ↓$0.21 (-0.97%) | 21.43 | 21.91 | 104.23K |
| 2025-11-11 | 21.41 | 21.83 | ↑$0.42 (1.96%) | 21.25 | 21.86 | 56.94K |
| 2025-11-10 | 21.31 | 21.34 | ↑$0.03 (0.14%) | 20.93 | 21.40 | 45.81K |
| 2025-11-07 | 21.05 | 21.01 | ↓$0.04 (-0.19%) | 20.76 | 21.10 | 78.33K |
| 2025-11-06 | 21.14 | 21.05 | ↓$0.09 (-0.43%) | 20.87 | 21.38 | 36.08K |
| 2025-11-05 | 21.18 | 21.29 | ↑$0.11 (0.52%) | 21.09 | 21.34 | 41.58K |
| 2025-11-04 | 20.87 | 20.93 | ↑$0.06 (0.29%) | 20.87 | 21.24 | 62.10K |
| 2025-11-03 | 21.12 | 21.12 | ↑$0.00 (0.00%) | 20.75 | 21.24 | 54.35K |
| 2025-10-31 | 21.31 | 21.12 | ↓$0.19 (-0.89%) | 20.31 | 21.63 | 126.19K |
| 2025-10-30 | 21.15 | 21.21 | ↑$0.06 (0.28%) | 20.75 | 21.35 | 87.73K |
| 2025-10-29 | 21.28 | 20.97 | ↓$0.31 (-1.46%) | 20.77 | 21.53 | 85.31K |
| 2025-10-28 | 21.40 | 21.41 | ↑$0.01 (0.05%) | 21.20 | 21.48 | 35.96K |
| 2025-10-27 | 21.88 | 21.50 | ↓$0.38 (-1.74%) | 21.43 | 21.88 | 45.83K |
| 2025-10-24 | 21.40 | 21.69 | ↑$0.29 (1.36%) | 21.40 | 21.71 | 39.65K |
Create an account or log in to view more rows.
$ALRS Moon soon
$ALRS we always finish green after a red week. Less go!
$ALRS watch for a morning dip and rip
$ALRS take us to the moon
lets goooooo
$ALRS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ALRS Here we go!!!
$ALRS buy bitches
$ALRS never selling
$ALRS Don't like that...
$ALRS buying!