MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALRS — Alerus Financial Corporation Common Stock
NasdaqAlerus Financial Corporation Common Stock
$31.73
+0.15(+0.47%)
- O
- 31.47
- H
- 32.02
- L
- 30.84
- V
- 306.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.73
Period Return+89.55%
Period High$34.40
Period Low$16.61
Avg Daily Volume130.3K
Total Trading Days365
ALRS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $31.47 | $32.02 | $30.84 | $31.73 | +$0.15 | +0.47% | 306,756 | $31.73 | $30.84 $32.02 |
| Sep 30, 2026 | $31.88 | $32.20 | $31.40 | $31.58 | $-0.19 | -0.60% | 180,188 | $31.57 | $31.40 $32.20 |
| Sep 29, 2026 | $32.06 | $32.30 | $31.42 | $31.77 | $-0.29 | -0.90% | 135,422 | $31.73 | $31.42 $32.30 |
| Sep 28, 2026 | $32.17 | $32.28 | $31.87 | $32.06 | $-0.11 | -0.34% | 157,985 | $32.05 | $31.87 $32.28 |
| Sep 25, 2026 | $32.07 | $32.44 | $31.84 | $32.17 | $-0.04 | -0.12% | 460,498 | $32.17 | $31.84 $32.44 |
| Sep 24, 2026 | $31.58 | $32.34 | $31.58 | $32.21 | +$0.44 | +1.38% | 187,278 | $32.10 | $31.58 $32.34 |
| Sep 23, 2026 | $32.05 | $32.17 | $31.67 | $31.77 | $-0.43 | -1.34% | 131,655 | $31.84 | $31.67 $32.17 |
| Sep 22, 2026 | $32.66 | $32.99 | $31.89 | $32.20 | $-0.24 | -0.74% | 152,799 | $32.41 | $31.89 $32.99 |
| Sep 21, 2026 | $32.79 | $33.04 | $32.40 | $32.44 | $-0.31 | -0.95% | 126,473 | $32.58 | $32.40 $33.04 |
| Sep 18, 2026 | $32.53 | $32.89 | $32.16 | $32.75 | $-0.03 | -0.09% | 508,296 | $32.67 | $32.16 $32.89 |
| Sep 17, 2026 | $33.30 | $33.30 | $32.56 | $32.78 | $-0.26 | -0.79% | 166,348 | $32.84 | $32.56 $33.30 |
| Sep 16, 2026 | $33.31 | $33.41 | $32.49 | $33.04 | $-0.33 | -0.99% | 144,817 | $33.00 | $32.49 $33.41 |
| Sep 15, 2026 | $33.21 | $33.39 | $32.85 | $33.37 | +$0.05 | +0.15% | 165,605 | $33.25 | $32.85 $33.39 |
| Sep 14, 2026 | $33.16 | $33.60 | $33.04 | $33.32 | +$0.05 | +0.15% | 129,755 | $33.27 | $33.04 $33.60 |
| Sep 11, 2026 | $33.25 | $33.49 | $32.75 | $33.27 | +$0.34 | +1.03% | 115,524 | $33.10 | $32.75 $33.49 |
| Sep 10, 2026 | $32.78 | $32.93 | $32.27 | $32.93 | +$0.13 | +0.40% | 190,959 | $32.78 | $32.27 $32.93 |
| Sep 9, 2026 | $33.11 | $33.13 | $32.66 | $32.80 | $-0.43 | -1.29% | 118,531 | $32.80 | $32.66 $33.13 |
| Sep 8, 2026 | $33.61 | $33.67 | $33.17 | $33.23 | $-0.56 | -1.66% | 130,251 | $33.28 | $33.17 $33.67 |
| Sep 4, 2026 | $33.19 | $33.88 | $33.19 | $33.79 | +$0.42 | +1.26% | 112,417 | $33.70 | $33.19 $33.88 |
| Sep 3, 2026 | $33.55 | $33.56 | $33.30 | $33.37 | +$0.06 | +0.18% | 147,392 | $33.40 | $33.30 $33.56 |
| Sep 2, 2026 | $32.82 | $33.54 | $32.75 | $33.31 | +$0.70 | +2.15% | 152,381 | $33.29 | $32.75 $33.54 |
| Sep 1, 2026 | $32.89 | $33.05 | $32.39 | $32.61 | $-0.29 | -0.88% | 117,018 | $32.58 | $32.39 $33.05 |
| Aug 31, 2026 | $32.97 | $32.97 | $32.62 | $32.90 | $-0.22 | -0.66% | 114,793 | $32.83 | $32.62 $32.97 |
| Aug 28, 2026 | $33.55 | $33.93 | $33.08 | $33.12 | $-0.12 | -0.36% | 125,397 | $33.33 | $33.08 $33.93 |
| Aug 27, 2026 | $33.15 | $33.36 | $32.74 | $33.24 | +$0.01 | +0.03% | 102,690 | $33.18 | $32.74 $33.36 |
| Aug 26, 2026 | $33.25 | $33.47 | $33.09 | $33.23 | +$0.16 | +0.48% | 102,395 | $33.19 | $33.09 $33.47 |
| Aug 25, 2026 | $32.94 | $33.11 | $32.73 | $33.07 | +$0.21 | +0.64% | 113,505 | $32.98 | $32.73 $33.11 |
| Aug 24, 2026 | $32.85 | $33.19 | $32.81 | $32.86 | +$0.09 | +0.27% | 116,521 | $32.94 | $32.81 $33.19 |
| Aug 21, 2026 | $32.76 | $32.90 | $32.32 | $32.77 | +$0.18 | +0.55% | 212,206 | $32.72 | $32.32 $32.90 |
| Aug 20, 2026 | $32.59 | $32.63 | $32.00 | $32.59 | $-0.09 | -0.28% | 112,631 | $32.52 | $32.00 $32.63 |