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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.37$43.9227,700——
2020-12-30$27.94$44.8427,600——
2020-12-29$27.39$43.9517,000——
2020-12-28$27.52$44.1624,900——
2020-12-24$27.10$43.496,500——
2020-12-23$27.66$44.3934,400——
2020-12-22$27.66$44.3917,700——
2020-12-21$28.29$45.4031,700——
2020-12-18$28.75$46.14187,100——
2020-12-17$27.69$44.4445,000——
2020-12-16$26.65$42.5333,000——
2020-12-15$26.50$42.2957,300——
2020-12-14$25.76$41.1149,700——
2020-12-11$25.83$41.2212,500——
2020-12-10$25.75$41.0919,400——
2020-12-09$25.43$40.5844,100——
2020-12-08$25.35$40.4527,500——
2020-12-07$25.17$40.1635,000——
2020-12-04$24.98$39.8617,800——
2020-12-03$24.82$39.617,500——
2020-12-02$25.01$39.9116,000——
2020-12-01$24.64$39.3218,500——
2020-11-30$24.03$38.3515,800——
2020-11-27$25.07$40.007,400——
2020-11-25$25.07$40.0014,400——
2020-11-24$25.14$40.1242,000——
2020-11-23$23.77$37.9319,200——
2020-11-20$24.81$39.5922,300——
2020-11-19$24.69$39.409,000——
2020-11-18$24.57$39.2118,400——
2020-11-17$24.83$39.6223,400——
2020-11-16$25.15$40.1337,100——
2020-11-13$24.31$38.7916,200——
2020-11-12$23.87$38.0922,700——
2020-11-11$24.40$38.9421,900——
2020-11-10$24.27$38.7376,700——
2020-11-09$23.07$36.8166,900——
2020-11-06$21.81$34.8020,700——
2020-11-05$22.91$36.5627,000——
2020-11-04$22.75$36.309,800——
2020-11-03$22.74$36.2928,800——
2020-11-02$21.99$35.0918,300——
2020-10-30$21.51$34.3217,900——
2020-10-29$22.04$35.1720,700——
2020-10-28$21.79$34.7716,100——
2020-10-27$21.97$35.0614,700——
2020-10-26$22.25$35.5011,100——
2020-10-23$22.36$35.6818,800——
2020-10-22$22.57$36.0220,800——
2020-10-21$22.45$35.8233,400——
2020-10-20$22.35$35.6623,900——
2020-10-19$21.58$34.446,000——
2020-10-16$21.80$34.7925,900——
2020-10-15$22.00$35.119,700——
2020-10-14$21.27$33.947,900——
2020-10-13$21.68$34.6010,300——
2020-10-12$22.35$35.669,600——
2020-10-09$22.15$35.3513,200——
2020-10-08$22.21$35.4421,100——
2020-10-07$21.46$34.2426,800——
2020-10-06$20.37$32.5040,600——
2020-10-05$21.12$33.7022,400——
2020-10-02$20.63$32.9212,800——
2020-10-01$19.78$31.5640,300——
2020-09-30$19.60$31.2838,500——
2020-09-29$19.17$30.5912,600——
2020-09-28$19.26$30.7321,900——
2020-09-25$18.72$29.8735,700——
2020-09-24$18.25$29.1217,600——
2020-09-23$17.94$28.6346,500——
2020-09-22$19.17$30.5918,800——
2020-09-21$18.90$30.1646,600——
2020-09-18$22.12$35.30352,300——
2020-09-17$22.16$35.3629,300——
2020-09-16$22.78$36.1159,500——
2020-09-15$22.42$35.5437,400——
2020-09-14$22.37$35.4661,200——
2020-09-11$21.94$34.7850,100——
2020-09-10$22.11$35.0542,900——
2020-09-09$21.97$34.8352,700——
2020-09-08$21.45$34.0077,500——
2020-09-04$21.10$33.4529,200——
2020-09-03$21.00$33.2922,100——
2020-09-02$20.75$32.8929,200——
2020-09-01$20.75$32.8919,800——
2020-08-31$20.59$32.6416,700——
2020-08-28$20.85$33.0517,900——
2020-08-27$20.85$33.0522,000——
2020-08-26$20.52$32.5316,900——
2020-08-25$20.85$33.0519,300——
2020-08-24$20.52$32.5315,700——
2020-08-21$20.75$32.8928,500——
2020-08-20$20.91$33.1512,700——
2020-08-19$21.33$33.8122,100——
2020-08-18$21.36$33.8614,100——
2020-08-17$21.45$34.0011,900——
2020-08-14$21.47$34.0320,800——
2020-08-13$21.45$34.0012,700——
2020-08-12$21.40$33.9230,900——
2020-08-11$21.28$33.7342,800——
2020-08-10$20.84$33.0456,900——
2020-08-07$20.23$32.0772,300——
2020-08-06$19.49$30.9016,400——
2020-08-05$19.50$30.9128,400——
2020-08-04$19.50$30.9117,600——
2020-08-03$19.51$30.9328,300——
2020-07-31$19.38$30.7228,500——
2020-07-30$19.84$31.4517,900——
2020-07-29$19.98$31.6723,400——
2020-07-28$19.94$31.6117,100——
2020-07-27$19.36$30.698,800——
2020-07-24$19.79$31.3718,300——
2020-07-23$19.69$31.2119,800——
2020-07-22$19.44$30.8218,500——
2020-07-21$19.49$30.9046,000——
2020-07-20$19.33$30.6420,800——
2020-07-17$19.48$30.8818,400——
2020-07-16$19.44$30.8215,300——
2020-07-15$19.50$30.9150,000——
2020-07-14$19.11$30.2915,100——
2020-07-13$19.20$30.4431,300——
2020-07-10$19.08$30.2529,400——
2020-07-09$18.84$29.8769,400——
2020-07-08$18.64$29.5548,700——
2020-07-07$19.57$31.0249,100——
2020-07-06$19.59$31.0523,400——
2020-07-02$19.49$30.9029,100——
2020-07-01$19.51$30.9346,400——
2020-06-30$19.76$31.3255,300——
2020-06-29$19.35$30.6738,800——
2020-06-26$18.89$29.941,362,100——
2020-06-25$19.95$31.63121,000——
2020-06-24$19.67$31.1850,200——
2020-06-23$20.21$32.0485,700——
2020-06-22$20.07$31.8265,400——
2020-06-19$20.01$31.7258,200——
2020-06-18$20.13$31.9167,900——
2020-06-17$19.98$31.6758,800——
2020-06-16$20.55$32.5832,500——
2020-06-15$20.17$31.9766,400——
2020-06-12$20.23$32.0739,300——
2020-06-11$20.21$31.8050,200——
2020-06-10$21.25$33.4459,000——
2020-06-09$21.27$33.4760,100——
2020-06-08$21.46$33.7777,600——
2020-06-05$21.27$33.4725,300——
2020-06-04$20.09$31.6145,600——
2020-06-03$19.00$29.9017,600——
2020-06-02$18.61$29.2811,000——
2020-06-01$18.32$28.8331,200——
2020-05-29$18.13$28.5317,300——
2020-05-28$18.56$29.2015,200——
2020-05-27$18.41$28.9721,400——
2020-05-26$18.00$28.3231,000——
2020-05-22$17.87$28.1216,500——
2020-05-21$17.81$28.0226,400——
2020-05-20$17.83$28.0524,900——
2020-05-19$17.56$27.6314,100——
2020-05-18$17.76$27.9427,800——
2020-05-15$17.52$27.5735,900——
2020-05-14$16.61$26.1417,600——
2020-05-13$16.50$25.9621,300——
2020-05-12$16.50$25.9623,700——
2020-05-11$17.26$27.1616,600——
2020-05-08$17.37$27.3314,000——
2020-05-07$16.92$26.6210,000——
2020-05-06$16.75$26.368,500——
2020-05-05$17.02$26.7816,600——
2020-05-04$17.14$26.9725,900——
2020-05-01$16.69$26.2616,600——
2020-04-30$17.00$26.7510,400——
2020-04-29$17.32$27.258,100——
2020-04-28$16.76$26.377,600——
2020-04-27$16.20$25.497,000——
2020-04-24$16.36$25.7438,800——
2020-04-23$16.31$25.6613,000——
2020-04-22$16.18$25.467,300——
2020-04-21$16.10$25.336,000——
2020-04-20$15.76$24.8012,900——
2020-04-17$15.90$25.0211,000——
2020-04-16$15.50$24.3921,600——
2020-04-15$16.08$25.3010,000——
2020-04-14$17.05$26.8312,500——
2020-04-13$17.34$27.285,800——
2020-04-09$17.41$27.3919,700——
2020-04-08$17.09$26.8922,400——
2020-04-07$17.00$26.7535,400——
2020-04-06$17.00$26.7534,900——
2020-04-03$15.72$24.7334,400——
2020-04-02$16.98$26.7228,700——
2020-04-01$15.26$24.0118,900——
2020-03-31$16.52$25.9971,000——
2020-03-30$16.55$26.0423,300——
2020-03-27$15.33$24.1214,500——
2020-03-26$16.00$25.1834,300——
2020-03-25$15.74$24.7744,800——
2020-03-24$15.50$24.3925,000——
2020-03-23$16.48$25.9317,700——
2020-03-20$15.80$24.8634,500——
2020-03-19$16.08$25.3014,600——
2020-03-18$16.52$25.7622,700——
2020-03-17$17.68$27.5725,000——
2020-03-16$15.54$24.2326,700——
2020-03-13$16.74$26.1022,100——
2020-03-12$16.67$25.9940,800——
2020-03-11$17.21$26.8312,000——
2020-03-10$16.64$25.94157,600——
2020-03-09$17.10$26.6632,200——
2020-03-06$18.55$28.9223,000——
2020-03-05$19.13$29.8321,100——
2020-03-04$19.55$30.4816,600——
2020-03-03$19.60$30.5643,000——
2020-03-02$20.91$32.6011,200——
2020-02-28$20.46$31.9019,100——
2020-02-27$20.71$32.2914,200——
2020-02-26$21.06$32.841,800——
2020-02-25$21.08$32.875,500——
2020-02-24$21.44$33.4310,300——
2020-02-21$21.70$33.8310,400——
2020-02-20$21.65$33.765,200——
2020-02-19$21.74$33.907,600——
2020-02-18$21.69$33.822,000——
2020-02-14$21.73$33.8812,900——
2020-02-13$21.68$33.8010,900——
2020-02-12$21.78$33.9613,200——
2020-02-11$21.75$33.915,800——
2020-02-10$21.96$34.2416,600——
2020-02-07$21.60$33.686,000——
2020-02-06$21.55$33.6016,800——
2020-02-05$21.64$33.7478,200——
2020-02-04$20.95$32.66144,100——
2020-02-03$21.04$32.8043,100——
2020-01-31$21.10$32.9010,800——
2020-01-30$21.38$33.33195,700——
2020-01-29$21.56$33.6259,600——
2020-01-28$21.49$33.514,600——
2020-01-27$21.56$33.6222,800——
2020-01-24$21.30$33.211,300——
2020-01-23$21.34$33.279,400——
2020-01-22$21.40$33.3723,000——
2020-01-21$21.50$33.5210,500——
2020-01-17$21.71$33.857,500——
2020-01-16$21.50$33.5245,100——
2020-01-15$21.46$33.4616,500——
2020-01-14$21.68$33.8088,100——
2020-01-13$21.51$33.5483,800——
2020-01-10$21.71$33.8527,400——
2020-01-09$21.97$34.2536,300——
2020-01-08$22.27$34.7214,200——
2020-01-07$22.38$34.8918,000——
2020-01-06$22.79$35.5323,100——
2020-01-03$22.79$35.5347,300——
2020-01-02$22.50$35.0853,200——