Alerus Financial CorporationALRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.67 | $25.44 | $24.67 | $25.30 | 69,173 |
| 1/30/2026 | $24.06 | $24.65 | $24.06 | $24.62 | 185,100 |
| 1/29/2026 | $24.03 | $24.96 | $23.79 | $24.36 | 257,200 |
| 1/28/2026 | $23.86 | $24.37 | $23.73 | $23.80 | 190,400 |
| 1/27/2026 | $23.67 | $24.07 | $23.45 | $23.97 | 153,600 |
| 1/26/2026 | $23.62 | $24.11 | $23.25 | $23.74 | 145,535 |
| 1/23/2026 | $24.65 | $24.76 | $23.55 | $23.66 | 84,747 |
| 1/22/2026 | $24.63 | $25.00 | $24.60 | $24.80 | 143,614 |
| 1/21/2026 | $23.46 | $24.50 | $23.46 | $24.50 | 109,200 |
| 1/20/2026 | $23.63 | $23.99 | $23.20 | $23.40 | 187,000 |
| 1/16/2026 | $24.21 | $24.43 | $23.86 | $23.94 | 121,511 |
| 1/15/2026 | $23.96 | $24.33 | $23.83 | $24.15 | 193,502 |
| 1/14/2026 | $23.57 | $23.98 | $23.49 | $23.98 | 101,206 |
| 1/13/2026 | $23.64 | $24.25 | $23.22 | $23.61 | 114,420 |
| 1/12/2026 | $24.15 | $24.36 | $23.55 | $23.62 | 177,500 |
| 1/9/2026 | $23.98 | $24.42 | $23.90 | $24.15 | 117,200 |
| 1/8/2026 | $23.19 | $24.15 | $23.19 | $23.81 | 196,243 |
| 1/7/2026 | $22.80 | $23.22 | $22.72 | $23.21 | 135,700 |
| 1/6/2026 | $23.21 | $23.72 | $23.21 | $23.37 | 116,442 |
| 1/5/2026 | $23.05 | $23.90 | $22.95 | $23.36 | 227,243 |
| 1/2/2026 | $22.55 | $22.59 | $22.06 | $22.45 | 135,200 |
| 12/31/2025 | $22.29 | $22.58 | $22.05 | $22.52 | 136,100 |
| 12/30/2025 | $21.53 | $22.40 | $21.53 | $22.32 | 195,724 |
| 12/29/2025 | $21.75 | $21.84 | $21.63 | $21.70 | 65,800 |
| 12/26/2025 | $21.88 | $21.92 | $21.66 | $21.76 | 36,713 |
| 12/24/2025 | $22.02 | $22.23 | $21.91 | $22.08 | 41,800 |
| 12/23/2025 | $22.22 | $22.35 | $22.06 | $22.10 | 70,912 |
| 12/22/2025 | $22.58 | $22.85 | $22.27 | $22.37 | 76,961 |
| 12/19/2025 | $23.06 | $23.36 | $22.40 | $22.66 | 188,600 |
| 12/18/2025 | $23.32 | $23.41 | $23.02 | $23.10 | 124,707 |
| 12/17/2025 | $23.44 | $23.66 | $23.10 | $23.19 | 125,525 |
| 12/16/2025 | $23.49 | $23.59 | $23.29 | $23.46 | 68,507 |
| 12/15/2025 | $23.62 | $23.83 | $23.26 | $23.49 | 132,229 |
| 12/12/2025 | $23.69 | $23.69 | $23.25 | $23.48 | 103,925 |
| 12/11/2025 | $23.30 | $23.63 | $23.03 | $23.57 | 103,600 |
| 12/10/2025 | $22.49 | $23.48 | $22.48 | $23.37 | 124,307 |
| 12/9/2025 | $22.01 | $22.48 | $21.93 | $22.48 | 92,400 |
| 12/8/2025 | $22.39 | $22.39 | $22.01 | $22.09 | 121,905 |
| 12/5/2025 | $22.23 | $22.27 | $22.02 | $22.21 | 54,329 |
| 12/4/2025 | $22.07 | $22.29 | $21.92 | $22.28 | 57,300 |
| 12/3/2025 | $21.82 | $22.24 | $21.48 | $22.13 | 95,900 |
| 12/2/2025 | $21.90 | $21.96 | $21.63 | $21.70 | 47,700 |
| 12/1/2025 | $21.42 | $21.87 | $21.42 | $21.78 | 56,808 |
| 11/28/2025 | $21.68 | $21.68 | $21.47 | $21.54 | 32,500 |
| 11/26/2025 | $21.76 | $21.89 | $21.57 | $21.74 | 54,000 |
| 11/25/2025 | $21.53 | $21.98 | $21.35 | $21.92 | 45,700 |
| 11/24/2025 | $21.61 | $21.76 | $21.33 | $21.41 | 59,300 |
| 11/21/2025 | $21.13 | $21.86 | $21.10 | $21.73 | 93,818 |
| 11/20/2025 | $21.25 | $21.61 | $21.02 | $21.11 | 71,822 |
| 11/19/2025 | $20.98 | $21.29 | $20.97 | $21.11 | 52,641 |
| 11/18/2025 | $21.31 | $21.31 | $20.93 | $21.06 | 100,205 |
| 11/17/2025 | $21.43 | $21.63 | $21.16 | $21.17 | 108,705 |
| 11/14/2025 | $21.25 | $21.74 | $21.25 | $21.72 | 51,512 |
| 11/13/2025 | $21.52 | $21.78 | $21.31 | $21.54 | 102,900 |
| 11/12/2025 | $21.73 | $21.91 | $21.43 | $21.52 | 104,232 |
| 11/11/2025 | $21.41 | $21.86 | $21.25 | $21.83 | 56,936 |
| 11/10/2025 | $21.31 | $21.40 | $20.93 | $21.34 | 45,811 |
| 11/7/2025 | $21.05 | $21.10 | $20.76 | $21.01 | 78,328 |
| 11/6/2025 | $21.14 | $21.38 | $20.87 | $21.05 | 36,100 |
| 11/5/2025 | $21.18 | $21.34 | $21.09 | $21.29 | 41,600 |
| 11/4/2025 | $20.87 | $21.24 | $20.87 | $20.93 | 62,100 |