Skip to main content
ALRS logo

Alerus Financial Corporation

ALRSNASDAQFinancialsBanks - Regional

$31.34Today:- (-)1Y +46.31%

As of Oct 16, 2026 close

Market cap
$779.88M
P/E (TTM)
28.15
Forward P/E
39.56
Dividend yield
2.80%
52-week range
$20.31$34.40
Volume (live)
-
Avg. volume (3M)
179.89K

Alerus Financial (ALRS) Historical Stock Prices

Analyze Alerus Financial (ALRS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alerus Financial (ALRS) Interactive Price Chart

Interactive historical price chart showing Alerus Financial stock price movements and trends across multiple time periods.

Loading chart...

ALRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202630.8131.4730.8131.3431.34250.59K
Oct 15, 202630.9031.0930.6130.7130.71112.55K
Oct 14, 202630.6331.0030.4330.6830.68131.68K
Oct 13, 202631.2431.2730.6330.9930.99108.44K
Oct 12, 202630.9731.2930.0531.0631.0695.70K
Oct 9, 202631.5131.7730.9131.0731.07128.84K
Oct 8, 202631.9632.2231.6531.6631.66174.65K
Oct 7, 202632.0632.1731.7132.0432.04225.04K
Oct 6, 202632.4032.6432.0832.3632.36180.64K
Oct 5, 202632.5732.7532.1632.4032.40165.58K
Oct 2, 202632.5632.9932.2132.6732.67201.56K
Oct 1, 202631.4732.0230.8431.7331.73306.76K
Sep 30, 202631.8832.2031.4031.5831.58180.19K
Sep 29, 202632.0632.3031.4231.7731.77135.42K
Sep 28, 202632.1732.2831.8732.0632.06157.98K
Sep 25, 202632.0732.4431.8432.1732.17460.50K
Sep 24, 202631.5832.3431.5832.2131.99187.28K
Sep 23, 202632.0532.1731.6731.7731.55131.65K
Sep 22, 202632.6632.9931.8932.2031.98152.80K
Sep 21, 202632.7933.0332.4032.4432.22126.47K
Sep 18, 202632.5332.8932.1632.7532.53508.30K
Sep 17, 202633.3033.3032.5632.7832.56166.35K
Sep 16, 202633.3133.4132.4933.0432.81144.82K
Sep 15, 202633.2133.3932.8533.3733.14165.61K
Sep 14, 202633.1633.5933.0433.3233.09129.76K
Sep 11, 202633.2533.4932.7533.2733.04115.52K
Sep 10, 202632.7832.9332.2732.9332.71190.96K
Sep 9, 202633.1133.1332.6632.8032.58118.53K
Sep 8, 202633.6133.6633.1733.2333.00130.25K
Sep 4, 202633.1933.8833.1933.7933.56112.42K
Sep 3, 202633.5533.5633.3033.3733.14147.39K
Sep 2, 202632.8233.5432.7433.3133.08152.38K
Sep 1, 202632.8933.0532.3932.6132.39117.02K
Aug 31, 202632.9732.9732.6232.9032.68114.79K
Aug 28, 202633.5533.9333.0833.1232.89125.40K
Aug 27, 202633.1533.3532.7433.2433.01102.69K
Aug 26, 202633.2533.4733.0933.2333.00102.39K
Aug 25, 202632.9433.1032.7333.0732.84113.50K
Aug 24, 202632.8533.1932.8132.8632.64116.52K
Aug 21, 202632.7632.9032.3232.7732.55212.21K
Aug 20, 202632.5932.6332.0032.5932.37112.63K
Aug 19, 202633.6833.7032.6532.6832.46139.59K
Aug 18, 202633.5033.8533.2233.6033.37138.07K
Aug 17, 202633.6333.7033.4133.4933.26116.06K
Aug 14, 202633.8934.1533.5633.6733.44181.24K
Aug 13, 202633.9534.3233.7333.9033.67203.62K
Aug 12, 202633.4733.9733.4433.8433.61145.76K
Aug 11, 202633.2133.5432.9833.4433.21134.10K
Aug 10, 202633.0433.8832.8433.2132.98119.96K
Aug 7, 202633.6133.6133.1333.2333.00143.50K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.