NASDAQ:ALRS | Historical Stock Price | ALERUS FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.32$7.52$13.10$22.80$39.70$69.122003-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.85$35.6335,700——
2019-12-30$23.00$35.8632,900——
2019-12-27$22.78$35.5231,000——
2019-12-26$22.93$35.757,300——
2019-12-24$23.00$35.861,700——
2019-12-23$22.87$35.6616,000——
2019-12-20$23.07$35.97503,800——
2019-12-19$23.12$36.0567,700——
2019-12-18$23.58$36.5391,800——
2019-12-17$23.28$36.07105,500——
2019-12-16$22.87$35.43106,700——
2019-12-13$22.83$35.3760,800——
2019-12-12$22.65$35.0925,000——
2019-12-11$22.42$34.7320,300——
2019-12-10$22.65$35.0929,800——
2019-12-09$22.56$34.9545,600——
2019-12-06$22.45$34.7817,200——
2019-12-05$22.38$34.6720,300——
2019-12-04$22.25$34.4730,700——
2019-12-03$22.00$34.0817,700——
2019-12-02$22.00$34.0822,600——
2019-11-29$21.72$33.651,200——
2019-11-27$21.99$34.072,000——
2019-11-26$22.00$34.0820,000——
2019-11-25$21.87$33.8818,300——
2019-11-22$21.63$33.5124,100——
2019-11-21$21.31$33.0113,400——
2019-11-20$21.61$33.489,200——
2019-11-19$21.54$33.371,800——
2019-11-18$21.74$33.681,600——
2019-11-15$21.73$33.6715,200——
2019-11-14$21.61$33.484,500——
2019-11-13$21.65$33.544,100——
2019-11-12$21.60$33.461,500——
2019-11-11$21.60$33.466,000——
2019-11-08$21.55$33.39700——
2019-11-07$21.53$33.362,100——
2019-11-06$21.70$33.621,200——
2019-11-05$21.54$33.370——
2019-11-04$21.54$33.376,800——
2019-11-01$21.74$33.6812,700——
2019-10-31$21.70$33.626,200——
2019-10-30$21.70$33.6243,300——
2019-10-29$21.53$33.368,900——
2019-10-28$21.25$32.9236,400——
2019-10-25$21.52$33.3420,600——
2019-10-24$21.47$33.262,700——
2019-10-23$21.47$33.261,400——
2019-10-22$21.30$33.001,000——
2019-10-21$21.32$33.03800——
2019-10-18$21.44$33.222,100——
2019-10-17$21.27$32.953,800——
2019-10-16$21.43$33.202,700——
2019-10-15$21.35$33.086,700——
2019-10-14$21.48$33.285,100——
2019-10-11$21.63$33.51900——
2019-10-10$21.25$32.926,500——
2019-10-09$21.27$32.95700——
2019-10-08$21.25$32.922,200——
2019-10-07$21.77$33.731,300——
2019-10-04$21.77$33.7325,900——
2019-10-03$21.70$33.627,100——
2019-10-02$21.72$33.6517,900——
2019-10-01$21.75$33.707,400——
2019-09-30$21.80$33.771,500——
2019-09-27$21.80$33.7721,600——
2019-09-26$21.85$33.8515,700——
2019-09-25$21.79$33.768,300——
2019-09-24$21.75$33.705,000——
2019-09-23$21.75$33.705,900——
2019-09-20$21.91$33.9413,400——
2019-09-19$21.86$33.8721,600——
2019-09-18$21.98$33.8417,100——
2019-09-17$21.87$33.6713,600——
2019-09-16$22.35$34.4121,800——
2019-09-13$22.00$33.87531,200——
2019-09-12$22.50$34.64700——
2019-09-11$22.50$34.643,500——
2019-09-10$22.25$34.251,400——
2019-09-09$22.19$34.1611,100——
2019-09-06$21.90$33.714,000——
2019-09-05$21.89$33.703,100——
2019-09-04$21.50$33.107,500——
2019-09-03$20.63$31.7614,700——
2019-08-30$19.71$30.34600——
2019-08-29$19.80$30.48900——
2019-08-28$19.70$30.33900——
2019-08-27$19.52$30.055,100——
2019-08-26$19.65$30.253,000——
2019-08-23$19.95$30.711,000——
2019-08-22$20.05$30.861,800——
2019-08-21$20.25$31.172,300——
2019-08-20$20.34$31.311,200——
2019-08-19$20.10$30.9464,600——
2019-08-16$19.20$29.560——
2019-08-15$19.20$29.56200——
2019-08-14$19.60$30.17100——
2019-08-13$19.60$30.17100——
2019-08-12$19.60$30.17100——
2019-08-09$19.60$30.17100——
2019-08-08$19.15$29.480——
2019-08-07$19.15$29.48400——
2019-08-06$19.15$29.48400——
2019-08-05$19.50$30.02500——
2019-08-02$19.70$30.3325,000——
2019-08-01$19.70$30.3321,500——
2019-07-31$19.64$30.23100——
2019-07-30$19.64$30.234,200——
2019-07-29$19.60$30.1727,600——
2019-07-26$19.25$29.6310,500——
2019-07-25$19.25$29.630——
2019-07-24$19.25$29.632,600——
2019-07-23$19.00$29.259,700——
2019-07-22$18.90$29.091,500——
2019-07-19$18.90$29.09500——
2019-07-18$18.90$29.09100——
2019-07-17$18.90$29.091,400——
2019-07-16$18.80$28.940——
2019-07-15$18.80$28.94300——
2019-07-12$18.80$28.941,300——
2019-07-11$18.80$28.943,600——
2019-07-10$18.80$28.94800——
2019-07-09$18.90$29.091,000——
2019-07-08$18.90$29.09200——
2019-07-05$18.80$28.94100——
2019-07-03$18.80$28.941,700——
2019-07-02$18.90$29.09200——
2019-07-01$18.90$29.09200——
2019-06-28$18.90$29.09600——
2019-06-27$18.80$28.94500——
2019-06-26$18.80$28.942,300——
2019-06-25$18.90$29.0923,300——
2019-06-24$18.80$28.941,400——
2019-06-21$18.80$28.941,900——
2019-06-20$18.90$29.09100——
2019-06-19$18.90$28.881,400——
2019-06-18$18.90$28.8817,600——
2019-06-17$18.80$28.73400——
2019-06-14$18.80$28.732,000——
2019-06-13$18.80$28.73100——
2019-06-12$18.80$28.731,100——
2019-06-11$18.80$28.731,100——
2019-06-10$18.80$28.734,800——
2019-06-07$18.81$28.740——
2019-06-06$18.81$28.74800——
2019-06-05$18.90$28.88500——
2019-06-04$18.80$28.730——
2019-06-03$18.80$28.731,000——
2019-05-31$18.80$28.730——
2019-05-30$18.80$28.73500——
2019-05-29$18.90$28.88100——
2019-05-28$18.90$28.88200——
2019-05-24$18.80$28.733,100——
2019-05-23$18.80$28.733,500——
2019-05-22$18.80$28.730——
2019-05-21$18.80$28.730——
2019-05-20$18.80$28.73800——
2019-05-17$18.80$28.730——
2019-05-16$18.80$28.731,900——
2019-05-15$18.80$28.73200——
2019-05-14$18.85$28.802,800——
2019-05-13$18.85$28.802,300——
2019-05-10$18.90$28.880——
2019-05-09$18.90$28.88300——
2019-05-08$19.45$29.721,500——
2019-05-07$19.24$29.400——
2019-05-06$19.24$29.40100——
2019-05-03$19.24$29.40900——
2019-05-02$19.20$29.34200——
2019-05-01$19.20$29.34200——
2019-04-30$19.15$29.26200——
2019-04-29$19.10$29.18800——
2019-04-26$19.00$29.030——
2019-04-25$19.00$29.033,800——
2019-04-24$18.96$28.97300——
2019-04-23$19.10$29.18500——
2019-04-22$18.95$28.96500——
2019-04-18$19.05$29.110——
2019-04-17$19.05$29.110——
2019-04-16$19.05$29.11200——
2019-04-15$18.95$28.960——
2019-04-12$18.95$28.96400——
2019-04-11$19.05$29.11100——
2019-04-10$19.05$29.111,100——
2019-04-09$18.90$28.880——
2019-04-08$18.90$28.881,300——
2019-04-05$19.00$29.030——
2019-04-04$19.00$29.031,500——
2019-04-03$18.99$29.020——
2019-04-02$18.99$29.021,600——
2019-04-01$18.71$28.5924,100——
2019-03-29$19.50$29.80500——
2019-03-28$19.50$29.8013,200——
2019-03-27$19.89$30.391,000——
2019-03-26$19.85$30.33700——
2019-03-25$19.51$29.810——
2019-03-22$19.51$29.812,900——
2019-03-21$19.80$30.250——
2019-03-20$19.80$30.040——
2019-03-19$19.80$30.042,000——
2019-03-18$19.70$29.891,100——
2019-03-15$19.90$30.190——
2019-03-14$19.90$30.191,400——
2019-03-13$19.75$29.96900——
2019-03-12$19.89$30.183,200——
2019-03-11$19.90$30.190——
2019-03-08$19.90$30.192,500——
2019-03-07$19.90$30.191,000——
2019-03-06$19.90$30.190——
2019-03-05$19.90$30.19200——
2019-03-04$19.75$29.96600——
2019-03-01$19.75$29.960——
2019-02-28$19.75$29.9612,000——
2019-02-27$19.90$30.190——
2019-02-26$19.90$30.193,600——
2019-02-25$19.80$30.0425,800——
2019-02-22$19.80$30.040——
2019-02-21$19.80$30.04400——
2019-02-20$19.75$29.961,500——
2019-02-19$19.90$30.191,000——
2019-02-15$19.85$30.122,200——
2019-02-14$19.70$29.890——
2019-02-13$19.70$29.891,400——
2019-02-12$19.75$29.962,800——
2019-02-11$20.00$30.340——
2019-02-08$20.00$30.340——
2019-02-07$20.00$30.340——
2019-02-06$20.00$30.340——
2019-02-05$20.00$30.340——
2019-02-04$20.00$30.342,600——
2019-02-01$20.00$30.341,600——
2019-01-31$20.00$30.342,900——
2019-01-30$19.90$30.191,000——
2019-01-29$20.00$30.340——
2019-01-28$20.00$30.340——
2019-01-25$20.00$30.345,200——
2019-01-24$20.00$30.340——
2019-01-23$20.00$30.345,000——
2019-01-22$19.45$29.511,200——
2019-01-18$19.38$29.402,900——
2019-01-17$19.00$28.830——
2019-01-16$19.00$28.831,300——
2019-01-15$19.50$29.580——
2019-01-14$19.50$29.58100——
2019-01-11$19.50$29.582,100——
2019-01-10$19.90$30.190——
2019-01-09$19.90$30.19100——
2019-01-08$19.90$30.191,700——
2019-01-07$19.90$30.19100——
2019-01-04$19.90$30.191,700——
2019-01-03$19.95$30.27200——
2019-01-02$19.95$30.272,100——