Get the Stockscreener App
19.96
0.86%
+0.17
After Hours:
23.31
3.35
+16.78%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Alerus Financial Corp Stock (ALRS) Price History
The historical daily chart and data for Alerus Financial Corp stock (ALRS), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $19.96.
- Alerus Financial Corp all-time high stock price is $38.31, occurred on November 08, 2021.
- The lowest Alerus Financial Corp stock price recorded was $13.11 on May 04, 2023. Since then, Alerus Financial Corp's stock price has risen over 52.25% to $19.96 now.
- The 52-week high stock price for ALRS is $25.85, representing a 29.51% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for ALRS is $13.31, indicating a -33.32% decrease from the current share price, occurred on May 10, 2023.
- The closing price of Alerus Financial Corp (ALRS) stock in the beginning of 2023 was $29.34. The stock closed the year at $23.35, a loss of over -20.42% for the year.
The table below shows more information about ALRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $20.19 | $19.81 | $0.38 | 35,168.0 | +0.86% |
| May 02, 2024 | $19.94 | $19.52 | $0.42 | 40,542.0 | +0.00% |
| May 01, 2024 | $20.07 | $19.60 | $0.465 | 47,364.0 | +0.46% |
| Apr 30, 2024 | $20.00 | $19.47 | $0.53 | 57,172.0 | -1.70% |
| Apr 29, 2024 | $20.30 | $19.90 | $0.40 | 48,532.0 | -1.28% |
| Apr 26, 2024 | $20.61 | $20.13 | $0.48 | 23,976.0 | -1.17% |
| Apr 25, 2024 | $20.81 | $20.36 | $0.45 | 76,584.0 | -2.19% |
| Apr 24, 2024 | $21.33 | $20.73 | $0.5961 | 29,895.0 | +0.10% |
| Apr 23, 2024 | $21.40 | $20.98 | $0.42 | 22,703.0 | -0.76% |
| Apr 22, 2024 | $21.24 | $20.36 | $0.875 | 14,515.0 | +1.88% |
| Apr 19, 2024 | $20.76 | $19.84 | $0.92 | 80,462.0 | +4.27% |
| Apr 18, 2024 | $20.19 | $19.82 | $0.37 | 33,894.0 | -0.10% |
| Apr 17, 2024 | $20.25 | $19.79 | $0.46 | 22,170.0 | -0.15% |
| Apr 16, 2024 | $20.06 | $19.66 | $0.40 | 26,072.0 | +0.05% |
| Apr 15, 2024 | $20.09 | $19.87 | $0.22 | 29,899.0 | -0.30% |
| Apr 12, 2024 | $20.23 | $19.74 | $0.49 | 34,149.0 | +0.15% |
| Apr 11, 2024 | $20.00 | $19.80 | $0.20 | 21,564.0 | +0.35% |
| Apr 10, 2024 | $21.05 | $19.73 | $1.32 | 52,285.0 | -4.56% |
| Apr 09, 2024 | $21.28 | $20.85 | $0.43 | 11,075.0 | -0.29% |
| Apr 08, 2024 | $21.13 | $20.91 | $0.22 | 3,936.0 | +0.29% |
Alerus Financial Corp Stock (ALRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alerus Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alerus Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alerus Financial Corp Stock (ALRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $20.19 | $19.52 | $0.67 | 158,242.0 | +1.32% |
| Apr, 2024 | $21.86 | $19.47 | $2.39 | 689,848.0 | -9.76% |
| Mar, 2024 | $22.57 | $20.55 | $2.02 | 750,129.0 | +0.09% |
| Feb, 2024 | $23.46 | $21.10 | $2.36 | 857,563.0 | -3.96% |
| Jan, 2024 | $25.85 | $20.26 | $5.59 | 1,095,833.0 | +1.43% |
Alerus Financial Corp Stock (ALRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.89 | $18.13 | $4.76 | 1,387,600.0 | +22.55% |
| Nov, 2023 | $19.62 | $17.35 | $2.27 | 685,419.0 | +5.55% |
| Oct, 2023 | $18.71 | $16.80 | $1.91 | 650,563.0 | -4.79% |
| Sep, 2023 | $20.19 | $17.67 | $2.52 | 602,608.0 | -6.77% |
| Aug, 2023 | $20.34 | $18.25 | $2.09 | 570,964.0 | -1.42% |
| Jul, 2023 | $20.42 | $17.10 | $3.32 | 792,891.0 | +10.01% |
| Jun, 2023 | $19.44 | $16.47 | $2.97 | 1,591,594.0 | +7.86% |
| May, 2023 | $17.22 | $13.11 | $4.11 | 870,264.0 | +15.84% |
| Apr, 2023 | $16.39 | $13.96 | $2.43 | 561,523.0 | -10.34% |
| Mar, 2023 | $20.20 | $15.31 | $4.89 | 1,330,481.0 | -19.75% |
| Feb, 2023 | $21.00 | $19.44 | $1.56 | 551,896.0 | -2.82% |
| Jan, 2023 | $23.78 | $19.71 | $4.07 | 597,249.0 | -11.86% |
Alerus Financial Corp Stock (ALRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.16 | $22.43 | $1.73 | 853,197.0 | -1.31% |
| Nov, 2022 | $24.00 | $21.10 | $2.90 | 619,311.0 | +6.10% |
| Oct, 2022 | $23.12 | $21.19 | $1.93 | 525,228.0 | +0.90% |
| Sep, 2022 | $24.53 | $21.86 | $2.67 | 1,081,438.0 | -6.99% |
| Aug, 2022 | $25.24 | $23.00 | $2.24 | 633,331.0 | -3.57% |
| Jul, 2022 | $25.70 | $20.20 | $5.50 | 694,410.0 | +3.49% |
| Jun, 2022 | $25.77 | $22.40 | $3.37 | 632,322.0 | -6.26% |
| May, 2022 | $27.15 | $24.17 | $2.98 | 828,326.0 | -0.59% |
| Apr, 2022 | $27.72 | $24.97 | $2.75 | 363,128.0 | -7.56% |
| Mar, 2022 | $30.11 | $27.26 | $2.85 | 545,589.0 | -3.86% |
| Feb, 2022 | $30.20 | $27.63 | $2.57 | 513,370.0 | +1.46% |
| Jan, 2022 | $30.49 | $27.11 | $3.38 | 469,490.0 | -3.23% |
0.78%
Cap:
|
Volume (24h):