Alerus Financial Stock Price History
NASDAQ: ALRSFinanceMajor BanksUSD
31.07-0.59 (-1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALRS price history at a glance
The price history for Alerus Financial (ALRS) on this page begins on March 17, 2003, when the stock closed at $4.98; it most recently closed at $31.07 on October 5, 2026. The highest price in this record is $38.31, reached on November 8, 2021; the latest close is 18.9% below that peak. Across the 22 complete calendar years in the table, ALRS finished higher in 13 and lower in 9. Its best year was 2013 (+60.5%) and its worst was 2008 (-28.6%).
Over roughly 24 years the share price changed +523.5%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, ALRS has gained 49.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $38.31
- Date of high
- Nov 8, 2021
- Low since 2003
- $4.55
- Date of low
- Mar 31, 2003
- 52-week high
- $34.40
- 52-week low
- $20.31
- IPO year
- 2019
- Last close
- $31.07
ALRS returns
1 week
-4.90%
1 month
-5.27%
3 months
-0.80%
6 months
+21.84%
Year to date
+37.97%
1 year
+49.30%
3 years
+77.75%
5 years
-0.80%
ALRS price return, excluding dividends.
ALRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.07 | +38.40% |
| 2025 | 22.45 | +16.74% |
| 2024 | 19.23 | -14.11% |
| 2023 | 22.39 | -4.11% |
| 2022 | 23.35 | -20.25% |
| 2021 | 29.28 | +6.98% |
| 2020 | 27.37 | +20.10% |
| 2019 | 22.79 | +14.52% |
| 2018 | 19.90 | -2.69% |
| 2017 | 20.45 | +20.29% |
| 2016 | 17.00 | -10.05% |
| 2015 | 18.90 | -7.80% |
| 2014 | 20.50 | +23.62% |
| 2013 | 16.58 | +60.48% |
| 2012 | 10.33 | +21.57% |
| 2011 | 8.50 | +4.51% |
| 2010 | 8.13 | +13.49% |
| 2009 | 7.17 | -6.93% |
| 2008 | 7.70 | -28.64% |
| 2007 | 10.79 | -10.08% |
| 2006 | 12.00 | +29.73% |
| 2005 | 9.25 | +19.77% |
| 2004 | 7.72 | +59.79% |
| 2003* | 4.83 | -3.01% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
ALRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.51 | 31.77 | 30.91 | 31.07 | -1.86% | |
| 31.96 | 32.20 | 31.65 | 31.66 | -1.19% | |
| 32.06 | 32.18 | 31.71 | 32.04 | -0.99% | |
| 32.40 | 32.64 | 32.08 | 32.36 | -0.12% | |
| 32.57 | 32.75 | 32.16 | 32.40 | -0.83% | |
| 32.56 | 32.99 | 32.21 | 32.67 | +2.96% | |
| 31.47 | 32.02 | 30.84 | 31.73 | +0.47% | |
| 31.88 | 32.20 | 31.40 | 31.58 | -0.60% | |
| 32.06 | 32.30 | 31.42 | 31.77 | -0.90% | |
| 32.17 | 32.28 | 31.87 | 32.06 | -0.34% | |
| 32.07 | 32.44 | 31.84 | 32.17 | -0.12% | |
| 31.58 | 32.34 | 31.58 | 32.21 | +1.38% | |
| 32.05 | 32.17 | 31.67 | 31.77 | -1.34% | |
| 32.66 | 32.99 | 31.89 | 32.20 | -0.74% | |
| 32.79 | 33.04 | 32.40 | 32.44 | -0.95% | |
| 32.53 | 32.89 | 32.16 | 32.75 | -0.09% | |
| 33.30 | 33.30 | 32.56 | 32.78 | -0.79% | |
| 33.31 | 33.41 | 32.49 | 33.04 | -0.99% | |
| 33.21 | 33.39 | 32.85 | 33.37 | +0.15% | |
| 33.16 | 33.60 | 33.04 | 33.32 | +0.15% | |
| 33.25 | 33.49 | 32.75 | 33.27 | +1.03% | |
| 32.78 | 32.93 | 32.27 | 32.93 | +0.40% | |
| 33.11 | 33.13 | 32.66 | 32.80 | -1.29% | |
| 33.61 | 33.67 | 33.17 | 33.23 | -1.66% | |
| 33.19 | 33.88 | 33.19 | 33.79 | +1.26% | |
| 33.55 | 33.56 | 33.30 | 33.37 | +0.18% | |
| 32.82 | 33.54 | 32.75 | 33.31 | +2.15% | |
| 32.89 | 33.05 | 32.39 | 32.61 | -0.88% | |
| 32.97 | 32.97 | 32.62 | 32.90 | -0.66% | |
| 33.55 | 33.93 | 33.08 | 33.12 | -0.36% | |
| 33.15 | 33.36 | 32.74 | 33.24 | +0.03% | |
| 33.25 | 33.47 | 33.09 | 33.23 | +0.48% | |
| 32.94 | 33.11 | 32.73 | 33.07 | +0.64% | |
| 32.85 | 33.19 | 32.81 | 32.86 | +0.27% | |
| 32.76 | 32.90 | 32.32 | 32.77 | +0.55% | |
| 32.59 | 32.63 | 32.00 | 32.59 | -0.28% | |
| 33.68 | 33.70 | 32.65 | 32.68 | -2.74% | |
| 33.50 | 33.85 | 33.22 | 33.60 | +0.33% | |
| 33.63 | 33.71 | 33.41 | 33.49 | -0.53% | |
| 33.89 | 34.15 | 33.57 | 33.67 | -0.68% | |
| 33.95 | 34.32 | 33.73 | 33.90 | +0.18% | |
| 33.47 | 33.97 | 33.44 | 33.84 | +1.20% | |
| 33.21 | 33.54 | 32.98 | 33.44 | +0.69% | |
| 33.04 | 33.88 | 32.84 | 33.21 | -0.06% | |
| 33.61 | 33.61 | 33.13 | 33.23 | -1.07% | |
| 33.99 | 34.04 | 33.35 | 33.59 | -0.53% | |
| 34.13 | 34.37 | 33.64 | 33.77 | -1.03% | |
| 34.10 | 34.40 | 31.30 | 34.12 | 0.00% | |
| 33.69 | 34.34 | 33.61 | 34.12 | +2.55% | |
| 33.54 | 33.91 | 33.07 | 33.27 | -0.86% | |
| 31.05 | 34.15 | 28.80 | 33.56 | +1.85% | |
| 33.00 | 33.40 | 32.87 | 32.95 | -0.54% | |
| 33.02 | 33.44 | 32.85 | 33.13 | +1.19% | |
| 32.87 | 33.27 | 32.65 | 32.74 | +0.12% | |
| 32.34 | 32.80 | 31.95 | 32.70 | +1.65% | |
| 31.77 | 32.33 | 31.56 | 32.17 | +0.03% | |
| 32.25 | 32.39 | 31.75 | 32.16 | -0.74% | |
| 32.04 | 32.60 | 31.84 | 32.40 | +0.93% | |
| 32.15 | 32.31 | 31.77 | 32.10 | -0.16% | |
| 32.32 | 32.50 | 31.87 | 32.15 | -1.35% | |
| 31.62 | 32.64 | 31.62 | 32.59 | +2.90% | |
| 31.37 | 31.97 | 31.28 | 31.67 | +1.38% | |
| 31.41 | 31.58 | 31.12 | 31.24 | -0.06% | |
| 31.46 | 31.63 | 30.96 | 31.26 | -0.19% | |
| 31.00 | 31.64 | 30.78 | 31.32 | +1.46% | |
| 30.60 | 31.17 | 30.32 | 30.87 | +1.75% | |
| 30.95 | 30.96 | 30.13 | 30.34 | -2.26% | |
| 31.23 | 31.44 | 30.79 | 31.04 | -0.26% | |
| 30.96 | 31.43 | 30.96 | 31.12 | +0.03% | |
| 31.68 | 31.74 | 30.87 | 31.11 | -1.43% | |
| 31.00 | 31.86 | 31.00 | 31.56 | +1.48% | |
| 30.97 | 31.13 | 30.71 | 31.10 | +0.23% | |
| 30.64 | 31.12 | 30.28 | 31.03 | +0.68% | |
| 30.03 | 30.88 | 29.86 | 30.82 | +0.62% | |
| 30.61 | 30.95 | 30.47 | 30.63 | +0.07% | |
| 30.50 | 30.85 | 30.02 | 30.61 | +0.76% | |
| 29.82 | 30.41 | 29.73 | 30.38 | +2.08% | |
| 29.73 | 30.19 | 29.68 | 29.76 | +0.27% | |
| 30.01 | 30.23 | 29.46 | 29.68 | +0.03% | |
| 29.91 | 30.27 | 29.41 | 29.67 | -1.17% | |
| 30.14 | 30.32 | 29.89 | 30.02 | +0.37% | |
| 30.41 | 30.49 | 29.85 | 29.91 | -1.29% | |
| 29.99 | 30.45 | 29.67 | 30.30 | +1.44% | |
| 29.87 | 30.09 | 29.52 | 29.87 | +0.64% | |
| 29.46 | 29.85 | 29.35 | 29.68 | +1.30% | |
| 29.22 | 29.61 | 29.16 | 29.30 | +0.69% | |
| 29.09 | 29.26 | 28.86 | 29.10 | +0.52% | |
| 28.70 | 29.33 | 28.52 | 28.95 | +0.84% | |
| 28.38 | 28.91 | 27.95 | 28.71 | +2.24% | |
| 28.70 | 28.70 | 28.06 | 28.08 | -2.90% | |
| 28.40 | 29.11 | 28.40 | 28.92 | +1.58% | |
| 28.67 | 28.67 | 27.96 | 28.47 | -0.38% | |
| 28.87 | 29.00 | 28.52 | 28.58 | -1.11% | |
| 28.72 | 28.98 | 27.99 | 28.90 | +0.66% | |
| 28.65 | 29.00 | 28.58 | 28.71 | -0.45% | |
| 28.36 | 28.88 | 28.30 | 28.84 | +2.82% | |
| 28.30 | 28.40 | 27.85 | 28.05 | -0.57% | |
| 27.97 | 28.24 | 27.61 | 28.21 | +0.36% | |
| 27.18 | 28.20 | 27.18 | 28.11 | +3.08% | |
| 26.98 | 27.28 | 26.76 | 27.27 | +0.78% | |
| 26.59 | 27.07 | 26.59 | 27.06 | +1.92% | |
| 26.72 | 26.72 | 26.31 | 26.55 | -0.86% | |
| 26.77 | 27.00 | 26.68 | 26.78 | +0.64% | |
| 26.68 | 26.96 | 26.26 | 26.61 | -1.22% | |
| 27.10 | 27.17 | 26.49 | 26.94 | -0.44% | |
| 26.84 | 27.16 | 26.51 | 27.06 | +0.74% | |
| 27.05 | 27.05 | 26.69 | 26.86 | -0.19% | |
| 27.04 | 27.10 | 26.67 | 26.91 | -0.30% | |
| 27.17 | 27.25 | 26.64 | 26.99 | -0.41% | |
| 26.71 | 27.25 | 26.52 | 27.10 | +1.92% | |
| 26.75 | 27.10 | 25.46 | 26.59 | -1.34% | |
| 27.10 | 27.60 | 26.76 | 26.95 | +0.04% | |
| 25.84 | 27.35 | 25.84 | 26.94 | +4.62% | |
| 25.84 | 26.08 | 25.45 | 25.75 | -1.08% | |
| 25.97 | 26.30 | 25.66 | 26.03 | +0.35% | |
| 25.40 | 25.98 | 25.40 | 25.94 | +1.85% | |
| 25.36 | 25.60 | 24.84 | 25.47 | -0.08% | |
| 25.49 | 25.67 | 25.31 | 25.49 | -0.08% | |
| 25.33 | 25.65 | 25.28 | 25.51 | +0.71% | |
| 25.54 | 25.61 | 25.31 | 25.33 | -0.82% | |
| 25.60 | 25.86 | 25.45 | 25.54 | -0.31% | |
| 25.36 | 26.08 | 25.17 | 25.62 | +2.23% | |
| 25.16 | 25.29 | 24.98 | 25.06 | -0.79% | |
| 25.14 | 25.29 | 24.99 | 25.26 | +0.24% | |
| 25.00 | 25.24 | 24.90 | 25.20 | +0.72% | |
| 25.40 | 25.40 | 24.81 | 25.02 | -1.88% | |
| 25.33 | 25.50 | 24.91 | 25.50 | +0.71% | |
| 24.62 | 25.39 | 24.60 | 25.32 | +2.06% | |
| 24.85 | 25.00 | 24.54 | 24.81 | +1.85% | |
| 23.99 | 24.37 | 23.88 | 24.36 | +1.16% | |
| 23.68 | 24.20 | 23.64 | 24.08 | +1.01% | |
| 23.27 | 23.84 | 23.22 | 23.84 | +0.97% | |
| 23.83 | 24.10 | 23.58 | 23.61 | -0.42% | |
| 24.23 | 24.23 | 23.47 | 23.71 | -0.84% | |
| 23.62 | 24.00 | 23.56 | 23.91 | +1.44% | |
| 23.87 | 23.87 | 23.46 | 23.57 | -2.44% | |
| 24.04 | 24.42 | 23.87 | 24.16 | -0.12% | |
| 24.38 | 24.38 | 24.04 | 24.19 | +0.42% | |
| 23.75 | 24.44 | 23.74 | 24.09 | +0.33% | |
| 23.92 | 24.26 | 23.52 | 24.01 | +2.74% | |
| 23.50 | 23.61 | 23.21 | 23.37 | -0.26% | |
| 23.01 | 23.66 | 23.01 | 23.43 | +0.82% | |
| 23.27 | 23.43 | 22.98 | 23.24 | -0.94% | |
| 23.75 | 23.99 | 23.39 | 23.46 | -0.89% | |
| 23.86 | 24.02 | 23.62 | 23.67 | +0.47% | |
| 23.55 | 23.76 | 23.20 | 23.56 | +0.60% | |
| 23.24 | 23.53 | 23.01 | 23.42 | -1.10% | |
| 23.58 | 24.11 | 23.47 | 23.68 | -0.71% | |
| 23.53 | 24.27 | 23.52 | 23.85 | +0.76% | |
| 23.51 | 23.89 | 23.03 | 23.67 | -0.88% | |
| 23.70 | 24.35 | 23.43 | 23.88 | -1.32% | |
| 24.51 | 24.53 | 23.97 | 24.20 | -2.58% | |
| 24.61 | 25.01 | 24.51 | 24.84 | +1.85% | |
| 23.73 | 24.53 | 23.63 | 24.39 | +0.08% | |
| 23.61 | 24.46 | 23.39 | 24.37 | +2.22% | |
| 24.44 | 24.63 | 23.59 | 23.84 | -4.26% | |
| 24.81 | 25.20 | 24.58 | 24.90 | +0.24% | |
| 24.49 | 24.86 | 24.33 | 24.84 | +2.48% | |
| 24.47 | 24.57 | 24.21 | 24.24 | -0.94% | |
| 25.45 | 25.45 | 24.19 | 24.47 | -3.85% | |
| 25.15 | 25.54 | 25.10 | 25.45 | +1.03% | |
| 24.82 | 25.26 | 24.68 | 25.19 | +0.72% | |
| 25.40 | 25.73 | 24.90 | 25.01 | -1.88% | |
| 25.29 | 25.90 | 25.18 | 25.49 | +0.95% | |
| 25.08 | 25.30 | 24.67 | 25.25 | +0.36% | |
| 25.28 | 25.28 | 24.65 | 25.16 | +0.60% | |
| 25.47 | 25.49 | 24.92 | 25.01 | -1.15% | |
| 25.50 | 25.64 | 25.20 | 25.30 | -1.13% | |
| 25.74 | 26.00 | 25.37 | 25.59 | -0.51% | |
| 25.70 | 25.92 | 25.48 | 25.72 | +1.10% | |
| 25.95 | 26.00 | 25.38 | 25.44 | -2.30% | |
| 25.66 | 26.32 | 25.66 | 26.04 | +1.76% | |
| 25.09 | 25.68 | 24.91 | 25.59 | +2.11% | |
| 24.67 | 25.45 | 24.34 | 25.06 | +1.79% | |
| 24.06 | 24.65 | 24.06 | 24.62 | +1.07% | |
| 24.03 | 24.96 | 23.79 | 24.36 | +2.35% | |
| 23.86 | 24.37 | 23.73 | 23.80 | -0.71% | |
| 23.67 | 24.07 | 23.45 | 23.97 | +0.97% | |
| 23.62 | 24.11 | 23.25 | 23.74 | +0.34% | |
| 24.65 | 24.76 | 23.55 | 23.66 | -4.60% | |
| 24.63 | 25.00 | 24.60 | 24.80 | +1.22% | |
| 23.46 | 24.50 | 23.46 | 24.50 | +4.70% | |
| 23.63 | 23.99 | 23.20 | 23.40 | -2.26% | |
| 24.21 | 24.43 | 23.86 | 23.94 | -0.87% | |
| 23.96 | 24.33 | 23.83 | 24.15 | +0.71% | |
| 23.57 | 23.98 | 23.49 | 23.98 | +1.57% | |
| 23.64 | 24.25 | 23.22 | 23.61 | -0.04% | |
| 24.15 | 24.36 | 23.55 | 23.62 | -2.19% | |
| 23.98 | 24.42 | 23.90 | 24.15 | +1.43% | |
| 23.19 | 24.15 | 23.19 | 23.81 | +2.59% | |
| 22.80 | 23.22 | 22.72 | 23.21 | -0.68% | |
| 23.21 | 23.72 | 23.21 | 23.37 | +0.04% | |
| 23.05 | 23.90 | 22.95 | 23.36 | +4.05% | |
| 22.55 | 22.59 | 22.06 | 22.45 | -0.31% | |
| 22.29 | 22.58 | 22.05 | 22.52 | +0.90% | |
| 21.53 | 22.40 | 21.53 | 22.32 | +2.86% | |
| 21.75 | 21.84 | 21.63 | 21.70 | -0.28% | |
| 21.88 | 21.92 | 21.66 | 21.76 | -1.45% | |
| 22.02 | 22.23 | 21.91 | 22.08 | -0.09% | |
| 22.22 | 22.35 | 22.06 | 22.10 | -1.21% | |
| 22.58 | 22.85 | 22.27 | 22.37 | -1.28% | |
| 23.06 | 23.36 | 22.40 | 22.66 | -1.90% | |
| 23.32 | 23.41 | 23.02 | 23.10 | -0.39% | |
| 23.44 | 23.66 | 23.10 | 23.19 | -1.15% | |
| 23.49 | 23.59 | 23.29 | 23.46 | -0.13% | |
| 23.62 | 23.83 | 23.26 | 23.49 | +0.04% | |
| 23.69 | 23.69 | 23.25 | 23.48 | -0.38% | |
| 23.30 | 23.63 | 23.03 | 23.57 | +0.86% | |
| 22.49 | 23.48 | 22.48 | 23.37 | +3.96% | |
| 22.01 | 22.48 | 21.93 | 22.48 | +1.77% | |
| 22.39 | 22.39 | 22.01 | 22.09 | -0.54% | |
| 22.23 | 22.27 | 22.02 | 22.21 | -0.31% | |
| 22.07 | 22.29 | 21.92 | 22.28 | +0.68% | |
| 21.82 | 22.24 | 21.48 | 22.13 | +1.98% | |
| 21.90 | 21.96 | 21.63 | 21.70 | -0.37% | |
| 21.42 | 21.87 | 21.42 | 21.78 | +1.11% | |
| 21.68 | 21.68 | 21.47 | 21.54 | -0.92% | |
| 21.76 | 21.89 | 21.57 | 21.74 | -0.82% | |
| 21.53 | 21.98 | 21.35 | 21.92 | +2.38% | |
| 21.61 | 21.76 | 21.33 | 21.41 | -1.47% | |
| 21.13 | 21.86 | 21.10 | 21.73 | +2.94% | |
| 21.25 | 21.61 | 21.02 | 21.11 | 0.00% | |
| 20.98 | 21.29 | 20.97 | 21.11 | +0.24% | |
| 21.31 | 21.31 | 20.93 | 21.06 | -0.52% | |
| 21.43 | 21.63 | 21.16 | 21.17 | -2.53% | |
| 21.25 | 21.74 | 21.25 | 21.72 | +0.84% | |
| 21.52 | 21.78 | 21.31 | 21.54 | +0.09% | |
| 21.73 | 21.91 | 21.43 | 21.52 | -1.42% | |
| 21.41 | 21.86 | 21.25 | 21.83 | +2.30% | |
| 21.31 | 21.40 | 20.93 | 21.34 | +1.57% | |
| 21.05 | 21.10 | 20.76 | 21.01 | -0.19% | |
| 21.14 | 21.38 | 20.87 | 21.05 | -1.13% | |
| 21.18 | 21.34 | 21.09 | 21.29 | +1.72% | |
| 20.87 | 21.24 | 20.87 | 20.93 | -0.90% | |
| 21.12 | 21.24 | 20.75 | 21.12 | 0.00% | |
| 21.31 | 21.63 | 20.31 | 21.12 | -0.42% | |
| 21.15 | 21.35 | 20.75 | 21.21 | +1.14% | |
| 21.28 | 21.53 | 20.77 | 20.97 | -2.06% | |
| 21.40 | 21.48 | 21.20 | 21.41 | -0.42% | |
| 21.88 | 21.88 | 21.43 | 21.50 | -0.88% | |
| 21.40 | 21.71 | 21.40 | 21.69 | +2.55% | |
| 21.55 | 21.57 | 21.13 | 21.15 | -2.26% | |
| 21.51 | 21.82 | 21.51 | 21.64 | +0.46% | |
| 21.54 | 21.65 | 21.45 | 21.54 | 0.00% | |
| 21.12 | 21.68 | 21.07 | 21.54 | +2.62% | |
| 20.90 | 21.16 | 20.82 | 20.99 | +0.43% | |
| 21.57 | 21.75 | 20.66 | 20.90 | -3.60% | |
| 22.00 | 22.00 | 21.44 | 21.68 | -1.28% | |
| 21.06 | 22.00 | 21.06 | 21.96 | +2.95% | |
| 21.03 | 21.36 | 20.75 | 21.33 | +2.50% | |
| 21.55 | 21.79 | 20.79 | 20.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALRS chart for longer ranges.