Alerus Financial Corporation - Common Stock (ALRS)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	17.75	17.78	17.16	17.17	109,362	17.17
4/02/2025	18.24	18.47	18.01	18.42	50,632	18.42
4/01/2025	18.35	18.46	18.16	18.43	36,721	18.43
3/31/2025	18.16	18.65	18.16	18.46	62,754	18.46
3/28/2025	18.66	18.69	18.23	18.30	38,975	18.30
3/27/2025	18.58	18.78	18.56	18.70	34,455	18.70
3/26/2025	18.48	18.75	18.47	18.63	36,202	18.63
3/25/2025	18.85	18.90	18.42	18.42	49,260	18.42
3/24/2025	18.85	18.90	18.59	18.84	59,233	18.84
3/21/2025	18.46	18.97	18.30	18.60	140,257	18.60
3/20/2025	18.49	18.84	18.46	18.58	62,141	18.58
3/19/2025	18.48	18.84	18.47	18.59	108,293	18.59
3/18/2025	18.36	18.98	18.19	18.45	46,084	18.45
3/17/2025	18.16	19.13	18.12	18.42	74,332	18.42
3/14/2025	18.91	18.91	17.95	18.29	85,792	18.29
3/13/2025	18.47	18.88	18.12	18.23	39,526	18.03
3/12/2025	18.59	18.66	18.31	18.47	65,863	18.27
3/11/2025	18.93	19.48	18.56	18.56	56,654	18.36
3/10/2025	19.42	19.91	18.70	18.79	49,216	18.58
3/07/2025	19.35	19.53	19.10	19.36	38,690	19.15
3/06/2025	19.24	19.51	19.00	19.38	40,829	19.17
3/05/2025	19.69	19.69	19.21	19.40	69,160	19.19
3/04/2025	20.09	20.09	19.61	19.64	44,005	19.42
3/03/2025	20.32	20.51	19.84	20.30	58,137	20.08
2/28/2025	20.28	20.41	19.88	20.37	58,745	20.15
2/27/2025	20.34	20.79	19.86	20.27	43,971	20.05
2/26/2025	20.63	20.63	20.18	20.42	53,854	20.20
2/25/2025	20.71	21.18	20.57	20.64	80,365	20.41
2/24/2025	20.77	20.94	20.59	20.59	41,030	20.36
2/21/2025	21.54	21.60	20.60	20.63	138,476	20.40
2/20/2025	21.26	21.38	20.91	21.28	32,059	21.05
2/19/2025	21.55	21.65	21.06	21.30	40,039	21.07
2/18/2025	21.15	22.00	20.95	21.82	169,398	21.58
2/14/2025	21.56	22.00	21.11	21.42	39,000	21.18
2/13/2025	21.58	21.58	21.01	21.48	45,642	21.24
2/12/2025	21.59	21.59	21.31	21.38	52,014	21.15
2/11/2025	21.64	21.94	21.12	21.92	48,170	21.68
2/10/2025	21.68	21.79	21.41	21.56	47,300	21.32
2/07/2025	21.87	21.99	21.54	21.62	44,382	21.38
2/06/2025	21.89	21.99	21.27	21.92	53,157	21.68
2/05/2025	21.90	21.90	21.45	21.77	77,844	21.53
2/04/2025	21.20	21.81	21.20	21.72	54,288	21.48
2/03/2025	20.72	21.39	20.50	21.32	161,165	21.09
1/31/2025	21.31	21.55	20.98	21.14	83,975	20.91
1/30/2025	21.43	21.66	21.19	21.37	83,899	21.14
1/29/2025	20.30	21.46	20.30	20.95	113,934	20.72
1/28/2025	20.17	20.36	20.03	20.18	39,733	19.96
1/27/2025	19.70	20.36	19.62	20.22	92,790	20.00
1/24/2025	19.80	20.04	19.63	19.83	33,653	19.61
1/23/2025	20.00	20.26	19.82	19.93	63,809	19.71
1/22/2025	20.11	20.23	19.91	20.14	74,012	19.92
1/21/2025	19.81	20.53	19.81	20.29	96,671	20.07
1/17/2025	19.57	19.84	19.38	19.62	234,773	19.40
1/16/2025	19.52	19.82	19.29	19.38	127,806	19.17
1/15/2025	19.78	19.80	19.44	19.49	125,709	19.28
1/14/2025	19.06	19.45	18.88	19.28	89,848	19.07
1/13/2025	18.30	18.70	18.25	18.70	59,460	18.49
1/10/2025	18.59	18.61	17.99	18.50	138,550	18.30
1/08/2025	18.78	19.09	18.70	18.96	47,570	18.75
1/07/2025	19.06	19.06	18.74	18.95	74,873	18.74
1/06/2025	19.23	19.33	19.00	19.00	65,477	18.79