Alerus Financial Corporation - Common Stock (ALRS)

Historical Prices For Alerus Financial Corporation - Common Stock (ALRS)

Date Range:

2025-04-29 - 2025-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2025	22.90	24.33	22.80	23.07	191,410	23.07
7/25/2025	21.65	22.11	21.35	21.72	72,735	21.72
7/24/2025	22.09	22.09	21.62	21.64	38,581	21.64
7/23/2025	22.25	22.27	21.93	22.26	46,468	22.26
7/22/2025	22.03	22.26	21.90	22.12	56,957	22.12
7/21/2025	22.08	22.16	21.63	22.03	42,209	22.03
7/18/2025	22.48	22.48	22.01	22.06	50,102	22.06
7/17/2025	22.08	22.35	21.88	22.33	75,908	22.33
7/16/2025	22.03	22.16	21.64	22.15	50,688	22.15
7/15/2025	22.51	22.51	21.77	21.82	69,727	21.82
7/14/2025	22.25	22.58	22.25	22.56	28,530	22.56
7/11/2025	22.54	22.57	22.31	22.36	48,517	22.36
7/10/2025	22.66	22.75	22.53	22.73	65,477	22.73
7/09/2025	22.60	22.90	22.41	22.58	35,264	22.58
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