Alerus Financial Corporation(ALRS)
$23.84▲0.23 (0.97%)
Alerus Financial Corporation(ALRS)
NASDAQ
$23.84▲0.23 (0.97%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $23.27 | $23.84 | $23.22 | $23.84 | 144,800 |
| 4/1/2026 | $23.83 | $24.10 | $23.58 | $23.61 | 148,900 |
| 3/31/2026 | $24.23 | $24.23 | $23.47 | $23.71 | 279,443 |
| 3/30/2026 | $23.62 | $24.00 | $23.56 | $23.91 | 143,846 |
| 3/27/2026 | $23.87 | $23.87 | $23.46 | $23.57 | 80,600 |
| 3/26/2026 | $24.04 | $24.42 | $23.87 | $24.16 | 184,115 |
| 3/25/2026 | $24.38 | $24.38 | $24.04 | $24.19 | 133,100 |
| 3/24/2026 | $23.75 | $24.44 | $23.74 | $24.09 | 113,730 |
| 3/23/2026 | $23.92 | $24.26 | $23.52 | $24.01 | 147,000 |
| 3/20/2026 | $23.50 | $23.61 | $23.21 | $23.37 | 289,611 |
| 3/19/2026 | $23.01 | $23.66 | $23.01 | $23.43 | 124,153 |
| 3/18/2026 | $23.27 | $23.43 | $22.98 | $23.24 | 130,500 |
| 3/17/2026 | $23.75 | $23.99 | $23.39 | $23.46 | 137,900 |
| 3/16/2026 | $23.86 | $24.02 | $23.62 | $23.67 | 93,800 |
| 3/13/2026 | $23.55 | $23.76 | $23.20 | $23.56 | 119,730 |
| 3/12/2026 | $23.24 | $23.53 | $23.01 | $23.42 | 123,503 |
| 3/11/2026 | $23.58 | $24.11 | $23.47 | $23.68 | 85,000 |
| 3/10/2026 | $23.53 | $24.27 | $23.52 | $23.85 | 80,606 |
| 3/9/2026 | $23.51 | $23.89 | $23.03 | $23.67 | 132,100 |
| 3/6/2026 | $23.70 | $24.35 | $23.43 | $23.88 | 146,337 |
| 3/5/2026 | $24.51 | $24.53 | $23.97 | $24.20 | 118,637 |
| 3/4/2026 | $24.61 | $25.01 | $24.51 | $24.84 | 123,400 |
| 3/3/2026 | $23.73 | $24.53 | $23.63 | $24.39 | 119,637 |
| 3/2/2026 | $23.61 | $24.46 | $23.39 | $24.37 | 102,840 |
| 2/27/2026 | $24.44 | $24.63 | $23.59 | $23.84 | 157,831 |
| 2/26/2026 | $24.81 | $25.20 | $24.58 | $24.90 | 110,500 |
| 2/25/2026 | $24.49 | $24.86 | $24.33 | $24.84 | 69,600 |
| 2/24/2026 | $24.47 | $24.57 | $24.21 | $24.24 | 70,200 |
| 2/23/2026 | $25.45 | $25.45 | $24.19 | $24.47 | 155,057 |
| 2/20/2026 | $25.15 | $25.54 | $25.10 | $25.45 | 113,338 |
| 2/19/2026 | $24.82 | $25.26 | $24.68 | $25.19 | 117,100 |
| 2/18/2026 | $25.40 | $25.73 | $24.90 | $25.01 | 117,300 |
| 2/17/2026 | $25.29 | $25.90 | $25.18 | $25.49 | 118,000 |
| 2/13/2026 | $25.08 | $25.30 | $24.67 | $25.25 | 101,300 |
| 2/12/2026 | $25.28 | $25.28 | $24.65 | $25.16 | 116,849 |
| 2/11/2026 | $25.47 | $25.49 | $24.92 | $25.01 | 98,513 |
| 2/10/2026 | $25.50 | $25.64 | $25.20 | $25.30 | 121,400 |
| 2/9/2026 | $25.74 | $26.00 | $25.37 | $25.59 | 152,300 |
| 2/6/2026 | $25.70 | $25.92 | $25.48 | $25.72 | 176,708 |
| 2/5/2026 | $25.95 | $26.00 | $25.38 | $25.44 | 192,000 |
| 2/4/2026 | $25.66 | $26.32 | $25.66 | $26.04 | 160,218 |
| 2/3/2026 | $25.09 | $25.68 | $24.91 | $25.59 | 206,600 |
| 2/2/2026 | $24.67 | $25.45 | $24.34 | $25.06 | 172,300 |
| 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 |