Alerus Financial Corporation (ALRS) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +4.5%
- 3M
- +0.7%
- YTD
- +50.6%
- 1Y
- +60.6%
- 3Y
- +23.8%
- 5Y
- -1.5%
Loading 10-year price history...
ALRS Historical Performance
ALRS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +12.2%
- 2003 annual price return
- +3.2%
- 2004 annual price return
- +59.8%
- 2005 annual price return
- +19.8%
- 2006 annual price return
- +29.3%
- 2007 annual price return
- -10.1%
- 2008 annual price return
- -28.6%
- 2009 annual price return
- -6.9%
- 2010 annual price return
- +10.9%
- 2011 annual price return
- +0.0%
- 2012 annual price return
- +21.5%
- 2013 annual price return
- +64.6%
- 2014 annual price return
- +17.9%
- 2015 annual price return
- -7.8%
- 2016 annual price return
- -9.3%
- 2017 annual price return
- +17.2%
- 2018 annual price return
- -7.0%
- 2019 annual price return
- +14.5%
- 2020 annual price return
- +21.6%
- 2021 annual price return
- +10.3%
- 2022 annual price return
- -20.0%
- 2023 annual price return
- -0.6%
- 2024 annual price return
- -12.9%
- 2025 annual price return
- +17.7%
- 2026 annual price return
- +38.4%
ALRS Stock Price Trajectory (2001–2026)
As of November 8, 2026, Alerus Financial Corporation (ALRS) trades at $33.81, representing a +60.6% return over the past year. The stock has delivered a +3.5% total return over five years (-1.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.31 on November 8, 2021. From this peak, ALRS has corrected -11.7%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+29.3% 1Y), FFIN (-1.1% 1Y), and BANF (+6.2% 1Y), ALRS has outperformed the peer group average. Compare ALRS vs NBTB →
ALRS Historical Price Data · from 2001
Rows 1–50 of 6,007| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 33.69 | 34.09 | 33.17 | 33.81 | 119K | -0.12% |
| 2026-11-05 | 35.16 | 35.49 | 33.48 | 33.85 | 163K | -2.81% |
| 2026-11-04 | 34.85 | 35.44 | 34.54 | 34.83 | 171K | +1.40% |
| 2026-11-03 | 34.73 | 34.73 | 32.70 | 34.35 | 122K | -0.81% |
| 2026-11-02 | 33.45 | 34.72 | 33.45 | 34.63 | 177K | +4.40% |
| 2026-10-30 | 33.19 | 33.54 | 32.92 | 33.17 | 180K | +0.42% |
| 2026-10-29 | 33.50 | 34.00 | 32.72 | 33.03 | 180K | +2.36% |
| 2026-10-28 | 32.36 | 32.45 | 31.88 | 32.27 | 110K | +0.12% |
| 2026-10-27 | 32.63 | 32.63 | 32.22 | 32.23 | 95K | -0.89% |
| 2026-10-26 | 32.33 | 32.63 | 32.33 | 32.52 | 95K | +0.87% |
| 2026-10-23 | 31.89 | 32.33 | 31.45 | 32.24 | 107K | +0.19% |
| 2026-10-22 | 31.41 | 32.24 | 31.41 | 32.18 | 105K | +2.68% |
| 2026-10-21 | 31.54 | 31.80 | 31.14 | 31.34 | 79K | -0.51% |
| 2026-10-20 | 31.25 | 31.92 | 31.23 | 31.50 | 123K | +1.09% |
| 2026-10-19 | 31.24 | 31.47 | 30.97 | 31.16 | 141K | -0.57% |
| 2026-10-16 | 30.81 | 31.47 | 30.81 | 31.34 | 251K | +2.05% |
| 2026-10-15 | 30.90 | 31.09 | 30.61 | 30.71 | 113K | +0.10% |
| 2026-10-14 | 30.63 | 31.00 | 30.44 | 30.68 | 132K | -1.00% |
| 2026-10-13 | 31.24 | 31.27 | 30.63 | 30.99 | 108K | -0.23% |
| 2026-10-12 | 30.97 | 31.29 | 30.05 | 31.06 | 96K | -0.03% |
| 2026-10-09 | 31.51 | 31.77 | 30.91 | 31.07 | 129K | -1.86% |
| 2026-10-08 | 31.96 | 32.22 | 31.65 | 31.66 | 175K | -1.19% |
| 2026-10-07 | 32.06 | 32.17 | 31.71 | 32.04 | 225K | -0.99% |
| 2026-10-06 | 32.40 | 32.64 | 32.08 | 32.36 | 181K | -0.12% |
| 2026-10-05 | 32.57 | 32.75 | 32.16 | 32.40 | 166K | -0.83% |
| 2026-10-02 | 32.56 | 32.99 | 32.21 | 32.67 | 202K | +2.96% |
| 2026-10-01 | 31.47 | 32.02 | 30.84 | 31.73 | 307K | +0.47% |
| 2026-09-30 | 31.88 | 32.20 | 31.40 | 31.58 | 180K | -0.60% |
| 2026-09-29 | 32.06 | 32.30 | 31.42 | 31.77 | 135K | -0.90% |
| 2026-09-28 | 32.17 | 32.28 | 31.87 | 32.06 | 158K | -0.34% |
| 2026-09-25 | 32.07 | 32.44 | 31.84 | 32.17 | 461K | -0.12% |
| 2026-09-24 | 31.58 | 32.34 | 31.58 | 32.21 | 187K | +1.38% |
| 2026-09-23 | 32.05 | 32.17 | 31.67 | 31.77 | 132K | -1.34% |
| 2026-09-22 | 32.66 | 32.99 | 31.89 | 32.20 | 153K | -0.74% |
| 2026-09-21 | 32.79 | 33.03 | 32.40 | 32.44 | 127K | -0.95% |
| 2026-09-18 | 32.53 | 32.89 | 32.16 | 32.75 | 508K | -0.09% |
| 2026-09-17 | 33.30 | 33.30 | 32.56 | 32.78 | 166K | -0.79% |
| 2026-09-16 | 33.31 | 33.41 | 32.49 | 33.04 | 145K | -0.99% |
| 2026-09-15 | 33.21 | 33.39 | 32.85 | 33.37 | 166K | +0.15% |
| 2026-09-14 | 33.16 | 33.60 | 33.04 | 33.32 | 130K | +0.15% |
| 2026-09-11 | 33.25 | 33.49 | 32.75 | 33.27 | 116K | +1.03% |
| 2026-09-10 | 32.78 | 32.93 | 32.27 | 32.93 | 191K | +0.40% |
| 2026-09-09 | 33.11 | 33.13 | 32.66 | 32.80 | 119K | -1.29% |
| 2026-09-08 | 33.61 | 33.67 | 33.17 | 33.23 | 130K | -1.66% |
| 2026-09-04 | 33.19 | 33.88 | 33.19 | 33.79 | 112K | +1.26% |
| 2026-09-03 | 33.55 | 33.56 | 33.30 | 33.37 | 147K | +0.18% |
| 2026-09-02 | 32.82 | 33.54 | 32.74 | 33.31 | 152K | +2.15% |
| 2026-09-01 | 32.89 | 33.05 | 32.39 | 32.61 | 117K | -0.88% |
| 2026-08-31 | 32.97 | 32.97 | 32.62 | 32.90 | 115K | -0.66% |
| 2026-08-28 | 33.55 | 33.93 | 33.08 | 33.12 | 125K | -0.36% |
ALRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALRS — Frequently Asked Questions
Quick answers to the most common questions about buying ALRS stock.
How has ALRS stock performed recently?
ALRS returned +60.6% over the past year, beating its 5-year annualized CAGR of -1.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALRS's all-time high price?
Alerus Financial Corporation reached $38.31 on 2021-11-08. The 52-week high is $35.49. Current 1-year return of +60.6% places the stock closer to historical peaks.
Where can I download ALRS historical price data?
This page provides ALRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.