NasdaqCM - Delayed Quote
USD
Alerus Financial Corporation (ALRS)
33.79
+0.42
(+1.26%)
At close: September 4 at 4:00:01 PM EDT
33.79
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Trade ALRS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
33.19
33.88
33.19
33.79
33.79
112,400
Sep 3, 2026
33.55
33.56
33.30
33.37
33.37
147,400
Sep 2, 2026
32.82
33.54
32.75
33.31
33.31
152,400
Sep 1, 2026
32.89
33.05
32.39
32.61
32.61
117,000
Aug 31, 2026
32.97
32.97
32.62
32.90
32.90
114,800
Aug 28, 2026
33.55
33.93
33.08
33.12
33.12
125,400
Aug 27, 2026
33.15
33.36
32.74
33.24
33.24
102,700
Aug 26, 2026
33.25
33.47
33.09
33.23
33.23
102,400
Aug 25, 2026
32.94
33.11
32.73
33.07
33.07
113,500
Aug 24, 2026
32.85
33.19
32.81
32.86
32.86
116,500
Aug 21, 2026
32.76
32.90
32.32
32.77
32.77
212,200
Aug 20, 2026
32.59
32.63
32.00
32.59
32.59
112,600
Aug 19, 2026
33.68
33.70
32.65
32.68
32.68
139,600
Aug 18, 2026
33.50
33.85
33.22
33.60
33.60
138,100
Aug 17, 2026
33.63
33.71
33.41
33.49
33.49
116,100
Aug 14, 2026
33.89
34.15
33.57
33.67
33.67
181,200
Aug 13, 2026
33.95
34.32
33.73
33.90
33.90
203,600
Aug 12, 2026
33.47
33.97
33.44
33.84
33.84
145,800
Aug 11, 2026
33.21
33.54
32.98
33.44
33.44
134,100
Aug 10, 2026
33.04
33.88
32.84
33.21
33.21
120,000
Aug 7, 2026
33.61
33.61
33.13
33.23
33.23
143,500
Aug 6, 2026
33.99
34.04
33.35
33.59
33.59
202,200
Aug 5, 2026
34.13
34.37
33.64
33.77
33.77
227,700
Aug 4, 2026
34.10
34.40
31.30
34.12
34.12
193,000
Aug 3, 2026
33.69
34.34
33.61
34.12
34.12
283,100
Jul 31, 2026
33.54
33.91
33.07
33.27
33.27
220,900
Jul 30, 2026
31.05
34.15
28.80
33.56
33.56
487,200
Jul 29, 2026
33.00
33.40
32.87
32.95
32.95
255,400
Jul 28, 2026
33.02
33.44
32.85
33.13
33.13
204,400
Jul 27, 2026
32.87
33.27
32.65
32.74
32.74
395,700
Jul 24, 2026
32.34
32.80
31.95
32.70
32.70
209,300
Jul 23, 2026
31.77
32.33
31.56
32.17
32.17
217,900
Jul 22, 2026
32.25
32.39
31.75
32.16
32.16
179,200
Jul 21, 2026
32.04
32.60
31.84
32.40
32.40
214,300
Jul 20, 2026
32.15
32.31
31.77
32.10
32.10
174,300
Jul 17, 2026
32.32
32.50
31.87
32.15
32.15
174,200
Jul 16, 2026
31.62
32.64
31.62
32.59
32.59
275,800
Jul 15, 2026
31.37
31.97
31.28
31.67
31.67
232,600
Jul 14, 2026
31.41
31.58
31.12
31.24
31.24
182,800
Jul 13, 2026
31.46
31.63
30.96
31.26
31.26
165,100
Jul 10, 2026
31.00
31.64
30.78
31.32
31.32
172,300
Jul 9, 2026
30.60
31.17
30.32
30.87
30.87
238,000
Jul 8, 2026
30.95
30.96
30.13
30.34
30.34
154,000
Jul 7, 2026
31.23
31.44
30.79
31.04
31.04
221,000
Jul 6, 2026
30.96
31.43
30.96
31.12
31.12
244,700
Jul 2, 2026
31.68
31.74
30.87
31.11
31.11
244,900
Jul 1, 2026
31.00
31.86
31.00
31.56
31.56
260,500
Jun 30, 2026
30.97
31.13
30.71
31.10
31.10
236,200
Jun 29, 2026
30.64
31.12
30.28
31.03
31.03
395,200
Jun 26, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
30.03
30.88
29.86
30.82
30.82
1,284,900
Jun 25, 2026
30.61
30.95
30.47
30.63
30.41
267,900
Jun 24, 2026
30.50
30.85
30.02
30.61
30.39
393,900
Jun 23, 2026
29.82
30.41
29.73
30.38
30.16
311,000
Jun 22, 2026
29.73
30.19
29.68
29.76
29.55
269,500
Jun 18, 2026
30.01
30.23
29.46
29.68
29.47
447,600
Jun 17, 2026
29.91
30.27
29.41
29.67
29.46
257,800
Jun 16, 2026
30.14
30.32
29.89
30.02
29.80
137,000
Jun 15, 2026
30.41
30.49
29.85
29.91
29.70
118,500
Jun 12, 2026
29.99
30.45
29.67
30.30
30.08
122,000
Jun 11, 2026
29.87
30.09
29.52
29.87
29.66
141,600
Jun 10, 2026
29.46
29.85
29.35
29.68
29.47
156,600
Jun 9, 2026
29.22
29.61
29.16
29.30
29.09
126,700
Jun 8, 2026
29.09
29.26
28.86
29.10
28.89
139,000
Jun 5, 2026
28.70
29.33
28.52
28.95
28.74
199,000
Jun 4, 2026
28.38
28.91
27.95
28.71
28.50
297,200
Jun 3, 2026
28.70
28.70
28.06
28.08
27.88
180,000
Jun 2, 2026
28.40
29.11
28.40
28.92
28.71
318,200
Jun 1, 2026
28.67
28.67
27.96
28.47
28.27
130,200
May 29, 2026
28.87
29.00
28.52
28.58
28.37
243,300
May 28, 2026
28.72
28.98
27.99
28.90
28.69
182,200
May 27, 2026
28.65
29.00
28.58
28.71
28.50
123,100
May 26, 2026
28.36
28.88
28.30
28.84
28.63
140,800
May 22, 2026
28.30
28.40
27.85
28.05
27.85
125,000
May 21, 2026
27.97
28.24
27.61
28.21
28.01
228,000
May 20, 2026
27.18
28.20
27.18
28.11
27.91
267,600
May 19, 2026
26.98
27.28
26.76
27.27
27.07
137,100
May 18, 2026
26.59
27.07
26.59
27.06
26.87
81,400
May 15, 2026
26.72
26.72
26.31
26.55
26.36
143,200
May 14, 2026
26.77
27.00
26.68
26.78
26.59
70,700
May 13, 2026
26.68
26.96
26.26
26.61
26.42
118,300
May 12, 2026
27.10
27.17
26.49
26.94
26.75
170,300
May 11, 2026
26.84
27.16
26.51
27.06
26.87
192,900
May 8, 2026
27.05
27.05
26.69
26.86
26.67
240,500
May 7, 2026
27.04
27.10
26.67
26.91
26.72
250,300
May 6, 2026
27.17
27.25
26.64
26.99
26.80
265,900
May 5, 2026
26.71
27.25
26.52
27.10
26.91
188,100
May 4, 2026
26.75
27.10
25.46
26.59
26.40
130,600
May 1, 2026
27.10
27.60
26.76
26.95
26.76
205,100
Apr 30, 2026
25.84
27.35
25.84
26.94
26.75
294,800
Apr 29, 2026
25.84
26.08
25.45
25.75
25.57
153,900
Apr 28, 2026
25.97
26.30
25.66
26.03
25.84
134,600
Apr 27, 2026
25.40
25.98
25.40
25.94
25.75
98,500
Apr 24, 2026
25.36
25.60
24.84
25.47
25.29
164,300
Apr 23, 2026
25.49
25.67
25.31
25.49
25.31
94,700
Apr 22, 2026
25.33
25.65
25.28
25.51
25.33
81,200
Apr 21, 2026
25.54
25.61
25.31
25.33
25.15
112,200
Apr 20, 2026
25.60
25.86
25.45
25.54
25.36
101,500
Apr 17, 2026
25.36
26.08
25.17
25.62
25.44
171,500
Apr 16, 2026
25.16
25.29
24.98
25.06
24.88
141,800
Apr 15, 2026
25.14
25.29
24.99
25.26
25.08
109,900
Apr 14, 2026
25.00
25.24
24.90
25.20
25.02
104,500
Apr 13, 2026
25.40
25.40
24.81
25.02
24.84
175,400
Apr 10, 2026
25.33
25.50
24.91
25.50
25.32
208,900
Apr 9, 2026
24.62
25.39
24.60
25.32
25.14
143,900
Apr 8, 2026
24.85
25.00
24.54
24.81
24.63
142,700
Apr 7, 2026
23.99
24.37
23.88
24.36
24.19
161,700
Apr 6, 2026
23.68
24.20
23.64
24.08
23.91
155,900
Apr 2, 2026
23.27
23.84
23.22
23.84
23.67
144,800
Apr 1, 2026
23.83
24.10
23.58
23.61
23.44
148,900
Mar 31, 2026
24.23
24.23
23.47
23.71
23.54
279,400
Mar 30, 2026
23.62
24.00
23.56
23.91
23.74
143,800
Mar 27, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
23.87
23.87
23.46
23.57
23.40
80,600
Mar 26, 2026
24.04
24.42
23.87
24.16
23.78
184,100
Mar 25, 2026
24.38
24.38
24.04
24.19
23.81
133,100
Mar 24, 2026
23.75
24.44
23.74
24.09
23.71
113,700
Mar 23, 2026
23.92
24.26
23.52
24.01
23.63
147,000
Mar 20, 2026
23.50
23.61
23.21
23.37
23.00
289,600
Mar 19, 2026
23.01
23.66
23.01
23.43
23.06
123,800
Mar 18, 2026
23.27
23.43
22.98
23.24
22.87
130,500
Mar 17, 2026
23.75
23.99
23.39
23.46
23.09
137,900
Mar 16, 2026
23.86
24.02
23.62
23.67
23.30
93,800
Mar 13, 2026
23.55
23.76
23.20
23.56
23.19
119,700
Mar 12, 2026
23.24
23.53
23.01
23.42
23.05
123,500
Mar 11, 2026
23.58
24.11
23.47
23.68
23.31
85,000
Mar 10, 2026
23.53
24.27
23.52
23.85
23.47
80,600
Mar 9, 2026
23.51
23.89
23.03
23.67
23.30
132,100
Mar 6, 2026
23.70
24.35
23.43
23.88
23.50
146,300
Mar 5, 2026
24.51
24.53
23.97
24.20
23.82
118,600
Mar 4, 2026
24.61
25.01
24.51
24.84
24.45
123,400
Mar 3, 2026
23.73
24.53
23.63
24.39
24.00
119,600
Mar 2, 2026
23.61
24.46
23.39
24.37
23.98
102,800
Feb 27, 2026
24.44
24.63
23.59
23.84
23.46
157,800
Feb 26, 2026
24.81
25.20
24.58
24.90
24.51
110,500
Feb 25, 2026
24.49
24.86
24.33
24.84
24.45
69,600
Feb 24, 2026
24.47
24.57
24.21
24.24
23.86
70,200
Feb 23, 2026
25.45
25.45
24.19
24.47
24.08
155,000
Feb 20, 2026
25.15
25.54
25.10
25.45
25.05
113,300
Feb 19, 2026
24.82
25.26
24.68
25.19
24.79
117,100
Feb 18, 2026
25.40
25.73
24.90
25.01
24.61
117,300
Feb 17, 2026
25.29
25.90
25.18
25.49
25.09
118,000
Feb 13, 2026
25.08
25.30
24.67
25.25
24.85
101,300
Feb 12, 2026
25.28
25.28
24.65
25.16
24.76
116,800
Feb 11, 2026
25.47
25.49
24.92
25.01
24.61
98,400
Feb 10, 2026
25.50
25.64
25.20
25.30
24.90
121,400
Feb 9, 2026
25.74
26.00
25.37
25.59
25.19
152,300
Feb 6, 2026
25.70
25.92
25.48
25.72
25.31
176,700
Feb 5, 2026
25.95
26.00
25.38
25.44
25.04
192,000
Feb 4, 2026
25.66
26.32
25.66
26.04
25.63
160,200
Feb 3, 2026
25.09
25.68
24.91
25.59
25.19
206,600
Feb 2, 2026
24.67
25.45
24.34
25.06
24.66
172,300
Jan 30, 2026
24.06
24.65
24.06
24.62
24.23
185,100
Jan 29, 2026
24.03
24.96
23.79
24.36
23.97
257,200
Jan 28, 2026
23.86
24.37
23.73
23.80
23.42
190,400
Jan 27, 2026
23.67
24.07
23.45
23.97
23.59
153,600
Jan 26, 2026
23.62
24.11
23.25
23.74
23.36
145,500
Jan 23, 2026
24.65
24.76
23.55
23.66
23.29
84,700
Jan 22, 2026
24.63
25.00
24.60
24.80
24.41
143,600
Jan 21, 2026
23.46
24.50
23.46
24.50
24.11
109,200
Jan 20, 2026
23.63
23.99
23.20
23.40
23.03
187,000
Jan 16, 2026
24.21
24.43
23.86
23.94
23.56
121,500
Jan 15, 2026
23.96
24.33
23.83
24.15
23.77
193,500
Jan 14, 2026
23.57
23.98
23.49
23.98
23.60
101,200
Jan 13, 2026
23.64
24.25
23.22
23.61
23.24
114,400
Jan 12, 2026
24.15
24.36
23.55
23.62
23.25
177,500
Jan 9, 2026
23.98
24.42
23.90
24.15
23.77
117,200
Jan 8, 2026
23.19
24.15
23.19
23.81
23.43
196,200
Jan 7, 2026
22.80
23.22
22.72
23.21
22.84
135,700
Jan 6, 2026
23.21
23.72
23.21
23.37
23.00
116,400
Jan 5, 2026
23.05
23.90
22.95
23.36
22.99
227,200
Jan 2, 2026
22.55
22.59
22.06
22.45
22.10
135,200
Dec 31, 2025
22.29
22.58
22.05
22.52
22.16
136,100
Dec 30, 2025
21.53
22.40
21.53
22.32
21.97
195,700
Dec 29, 2025
21.75
21.84
21.63
21.70
21.36
65,800
Dec 26, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
21.88
21.92
21.66
21.76
21.42
36,700
Dec 24, 2025
22.02
22.23
21.91
22.08
21.52
41,800
Dec 23, 2025
22.22
22.35
22.06
22.10
21.54
70,900
Dec 22, 2025
22.58
22.85
22.27
22.37
21.81
76,900
Dec 19, 2025
23.06
23.36
22.40
22.66
22.09
188,600
Dec 18, 2025
23.32
23.41
23.02
23.10
22.52
124,700
Dec 17, 2025
23.44
23.66
23.10
23.19
22.61
125,500
Dec 16, 2025
23.49
23.59
23.29
23.46
22.87
68,500
Dec 15, 2025
23.62
23.83
23.26
23.49
22.90
132,100
Dec 12, 2025
23.69
23.69
23.25
23.48
22.89
103,900
Dec 11, 2025
23.30
23.63
23.03
23.57
22.98
103,600
Dec 10, 2025
22.49
23.48
22.48
23.37
22.78
124,300
Dec 9, 2025
22.01
22.48
21.93
22.48
21.91
92,400
Dec 8, 2025
22.39
22.39
22.01
22.09
21.53
121,900
Dec 5, 2025
22.23
22.27
22.02
22.21
21.65
54,300
Dec 4, 2025
22.07
22.29
21.92
22.28
21.72
57,300
Dec 3, 2025
21.82
22.24
21.48
22.13
21.57
95,900
Dec 2, 2025
21.90
21.96
21.63
21.70
21.15
47,700
Dec 1, 2025
21.42
21.87
21.42
21.78
21.23
56,800
Nov 28, 2025
21.68
21.68
21.47
21.54
21.00
32,500
Nov 26, 2025
21.76
21.89
21.57
21.74
21.19
54,000
Nov 25, 2025
21.53
21.98
21.35
21.92
21.37
45,700
Nov 24, 2025
21.61
21.76
21.33
21.41
20.87
59,300
Nov 21, 2025
21.13
21.86
21.10
21.73
21.18
93,800
Nov 20, 2025
21.25
21.61
21.02
21.11
20.58
71,800
Nov 19, 2025
20.98
21.29
20.97
21.11
20.58
52,600
Nov 18, 2025
21.31
21.31
20.93
21.06
20.53
100,200
Nov 17, 2025
21.43
21.63
21.16
21.17
20.64
108,700
Nov 14, 2025
21.25
21.74
21.25
21.72
21.17
51,500
Nov 13, 2025
21.52
21.78
21.31
21.54
21.00
102,900
Nov 12, 2025
21.73
21.91
21.43
21.52
20.98
104,200
Nov 11, 2025
21.41
21.86
21.25
21.83
21.28
56,900
Nov 10, 2025
21.31
21.40
20.93
21.34
20.80
45,800
Nov 7, 2025
21.05
21.10
20.76
21.01
20.48
78,300
Nov 6, 2025
21.14
21.38
20.87
21.05
20.52
36,100
Nov 5, 2025
21.18
21.34
21.09
21.29
20.75
41,600
Nov 4, 2025
20.87
21.24
20.87
20.93
20.40
62,100
Nov 3, 2025
21.12
21.24
20.75
21.12
20.59
54,300
Oct 31, 2025
21.31
21.63
20.31
21.12
20.59
126,200
Oct 30, 2025
21.15
21.35
20.75
21.21
20.68
87,700
Oct 29, 2025
21.28
21.53
20.77
20.97
20.44
85,300
Oct 28, 2025
21.40
21.48
21.20
21.41
20.87
36,000
Oct 27, 2025
21.88
21.88
21.43
21.50
20.96
45,800
Oct 24, 2025
21.40
21.71
21.40
21.69
21.14
39,700
Oct 23, 2025
21.55
21.57
21.13
21.15
20.62
72,300
Oct 22, 2025
21.51
21.82
21.51
21.64
21.10
39,200
Oct 21, 2025
21.54
21.65
21.45
21.54
21.00
31,000
Oct 20, 2025
21.12
21.68
21.07
21.54
21.00
53,700
Oct 17, 2025
20.90
21.16
20.82
20.99
20.46
80,400
Oct 16, 2025
21.57
21.75
20.66
20.90
20.37
83,800
Oct 15, 2025
22.00
22.00
21.44
21.68
21.13
75,100
Oct 14, 2025
21.06
22.00
21.06
21.96
21.41
130,400
Oct 13, 2025
21.03
21.36
20.75
21.33
20.79
73,200
Oct 10, 2025
21.55
21.79
20.79
20.81
20.29
92,700
Oct 9, 2025
21.62
21.62
21.31
21.55
21.01
44,700
Oct 8, 2025
21.86
21.86
21.53
21.60
21.06
59,500
Oct 7, 2025
21.87
22.01
21.70
21.72
21.17
84,200
Oct 6, 2025
22.19
22.24
21.86
21.90
21.35
80,600
Oct 3, 2025
21.66
22.16
21.66
22.02
21.47
79,600
Oct 2, 2025
21.76
21.88
21.56
21.81
21.26
74,900
Oct 1, 2025
21.92
21.97
21.73
21.84
21.29
117,000
Sep 30, 2025
21.99
22.16
21.76
22.14
21.58
102,800
Sep 29, 2025
22.62
22.62
22.04
22.05
21.49
58,000
Sep 26, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 26, 2025
22.64
22.87
22.51
22.62
22.05
61,500
Sep 25, 2025
22.80
23.82
22.69
22.75
21.97
75,500
Sep 24, 2025
23.01
23.26
22.80
22.92
22.14
113,900
Sep 23, 2025
22.96
23.32
22.88
22.96
22.18
85,600
Sep 22, 2025
23.00
23.14
22.83
22.96
22.18
92,200
Sep 19, 2025
23.50
23.50
23.09
23.13
22.34
290,300
Sep 18, 2025
22.85
23.44
22.85
23.42
22.62
97,200
Sep 17, 2025
22.48
23.18
22.48
22.75
21.97
93,000
Sep 16, 2025
22.47
22.63
22.17
22.48
21.71
73,000
Sep 15, 2025
22.69
22.89
22.51
22.55
21.78
46,500
Sep 12, 2025
22.77
22.82
22.51
22.71
21.93
60,700
Sep 11, 2025
22.70
22.85
22.69
22.81
22.03
58,900
Sep 10, 2025
22.63
22.78
22.51
22.60
21.83
55,000
Sep 9, 2025
22.57
22.86
22.43
22.64
21.87
70,900
Sep 8, 2025
22.67
22.86
22.22
22.64
21.87
81,300
Sep 5, 2025
22.87
23.01
22.34
22.58
21.81
56,000
