Alerus Financial Corporation - Common Stock (ALRS)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	21.92	21.97	21.73	21.84	116,958	21.84
9/30/2025	21.99	22.16	21.76	22.14	102,759	22.14
9/29/2025	22.62	22.62	22.04	22.05	57,990	22.05
9/26/2025	22.64	22.86	22.51	22.62	65,859	22.62
9/25/2025	22.80	23.82	22.69	22.75	75,548	22.54
9/24/2025	23.01	23.26	22.80	22.92	113,915	22.71
9/23/2025	22.96	23.32	22.88	22.96	85,570	22.75
9/22/2025	23.00	23.14	22.82	22.96	92,168	22.75
9/19/2025	23.50	23.50	23.09	23.13	290,301	22.92
9/18/2025	22.85	23.44	22.85	23.42	97,233	23.20
9/17/2025	22.48	23.18	22.48	22.75	92,959	22.54
9/16/2025	22.47	22.63	22.17	22.48	72,994	22.27
9/15/2025	22.69	22.89	22.51	22.55	46,508	22.34
9/12/2025	22.77	22.82	22.51	22.71	60,736	22.50
9/11/2025	22.70	22.84	22.69	22.81	58,874	22.60
9/10/2025	22.63	22.78	22.51	22.60	55,003	22.39
9/09/2025	22.57	22.86	22.43	22.64	70,938	22.43
9/08/2025	22.67	22.86	22.21	22.64	81,581	22.43
9/05/2025	22.87	23.01	22.34	22.58	55,968	22.37
9/04/2025	22.58	22.93	22.52	22.80	46,732	22.59
9/03/2025	22.50	22.64	22.16	22.43	48,554	22.22
9/02/2025	22.03	22.65	22.03	22.65	67,204	22.44
8/29/2025	22.40	22.48	22.16	22.27	49,773	22.06
8/28/2025	22.50	22.50	22.09	22.28	83,087	22.07
8/27/2025	22.38	22.62	22.34	22.47	40,652	22.26
8/26/2025	22.06	22.48	22.00	22.45	42,501	22.24
8/25/2025	22.36	22.50	22.23	22.23	48,551	22.02
8/22/2025	21.50	22.49	21.50	22.48	176,532	22.27
8/21/2025	21.50	21.62	21.36	21.44	51,710	21.24
8/20/2025	21.59	21.85	21.07	21.60	70,094	21.40
8/19/2025	21.60	21.93	21.48	21.50	50,229	21.30
8/18/2025	21.55	21.82	21.42	21.56	51,475	21.36
8/15/2025	22.17	22.17	21.46	21.60	216,807	21.40
8/14/2025	21.63	22.02	21.50	22.01	114,079	21.81
8/13/2025	21.70	22.19	21.69	21.96	116,588	21.76
8/12/2025	20.92	21.67	20.82	21.51	130,216	21.31
8/11/2025	20.74	20.88	20.50	20.72	53,693	20.53
8/08/2025	20.61	20.85	20.34	20.74	80,656	20.55
8/07/2025	20.88	20.88	20.33	20.49	58,057	20.30
8/06/2025	20.93	21.10	20.71	20.83	75,155	20.64
8/05/2025	21.04	21.43	20.50	20.98	91,514	20.79
8/04/2025	20.44	20.99	20.26	20.97	132,226	20.78
8/01/2025	21.00	21.07	20.36	20.44	99,109	20.25
7/31/2025	21.41	21.65	21.02	21.14	99,701	20.94
7/30/2025	22.46	22.46	21.57	21.69	83,565	21.49
7/29/2025	24.00	24.00	22.45	22.49	110,035	22.28
7/28/2025	22.90	24.33	22.80	23.07	191,410	22.86
7/25/2025	21.65	22.11	21.35	21.72	72,735	21.52
7/24/2025	22.09	22.09	21.62	21.64	38,581	21.44
7/23/2025	22.25	22.27	21.93	22.26	46,468	22.05
7/22/2025	22.03	22.26	21.90	22.12	56,957	21.92
7/21/2025	22.08	22.16	21.63	22.03	42,209	21.83
7/18/2025	22.48	22.48	22.01	22.06	50,102	21.86
7/17/2025	22.08	22.35	21.88	22.33	75,908	22.12
7/16/2025	22.03	22.16	21.64	22.15	50,688	21.95
7/15/2025	22.51	22.51	21.77	21.82	69,727	21.62
7/14/2025	22.25	22.58	22.25	22.56	28,530	22.35
7/11/2025	22.54	22.57	22.31	22.36	48,517	22.15
7/10/2025	22.66	22.75	22.53	22.73	65,477	22.52
7/09/2025	22.60	22.90	22.41	22.58	35,264	22.37
7/08/2025	22.46	22.69	22.07	22.54	62,087	22.33
7/07/2025	22.72	22.99	22.10	22.41	77,404	22.20
7/03/2025	22.48	22.84	22.26	22.84	62,642	22.63
7/02/2025	22.26	22.38	22.07	22.43	62,893	22.22