Alerus Financial Corporation (ALRS) Stock Price History
Historical prices from 2001 to 2026
- 1M
- +6.7%
- 3M
- +27.4%
- YTD
- +38.3%
- 1Y
- +38.5%
- 3Y
- +20.3%
- 5Y
- +1.9%
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
- +6.2%
ALRS Stock Price Trajectory (2001–2026)
As of July 8, 2026, Alerus Financial Corporation (ALRS) trades at $31.04, representing a +38.5% return over the past year. The stock has delivered a +23.4% total return over five years (+1.9% 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 -19.0%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), FFIN (-7.1% 1Y), and BANF (-11.6% 1Y), ALRS has outperformed the peer group average. Compare ALRS vs NBTB →
ALRS Historical Price Data · from 2001
Rows 1–50 of 5,921| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 31.21 | 31.44 | 30.79 | 31.04 | 220K | -0.26% |
| 2026-07-06 | 31.01 | 31.43 | 30.98 | 31.12 | 242K | +0.03% |
| 2026-07-02 | 31.73 | 31.74 | 30.87 | 31.11 | 243K | -1.43% |
| 2026-07-01 | 31.00 | 31.86 | 31.00 | 31.56 | 258K | +1.48% |
| 2026-06-30 | 31.01 | 31.13 | 30.73 | 31.10 | 226K | +0.23% |
| 2026-06-29 | 30.58 | 31.12 | 30.37 | 31.03 | 373K | +0.68% |
| 2026-06-26 | 30.58 | 30.88 | 29.86 | 30.82 | 0 | +0.62% |
| 2026-06-25 | 30.74 | 30.93 | 30.46 | 30.63 | 266K | +0.07% |
| 2026-06-24 | 30.25 | 30.85 | 30.02 | 30.61 | 387K | +0.76% |
| 2026-06-23 | 29.75 | 30.41 | 29.73 | 30.38 | 300K | +2.08% |
| 2026-06-22 | 29.84 | 30.18 | 29.68 | 29.76 | 263K | +0.27% |
| 2026-06-18 | 30.01 | 30.18 | 29.45 | 29.68 | 361K | +0.03% |
| 2026-06-17 | 29.91 | 30.27 | 29.39 | 29.67 | 248K | -1.17% |
| 2026-06-16 | 30.14 | 30.22 | 29.88 | 30.02 | 125K | +0.37% |
| 2026-06-15 | 30.41 | 30.49 | 29.85 | 29.91 | 55K | -1.29% |
| 2026-06-12 | 30.17 | 30.35 | 30.07 | 30.30 | 121K | +1.44% |
| 2026-06-11 | 29.88 | 30.09 | 29.53 | 29.87 | 140K | +0.64% |
| 2026-06-10 | 29.46 | 29.85 | 29.44 | 29.68 | 154K | +1.30% |
| 2026-06-09 | 29.22 | 29.60 | 29.16 | 29.30 | 126K | +0.69% |
| 2026-06-08 | 29.09 | 29.25 | 28.86 | 29.10 | 138K | +0.52% |
| 2026-06-05 | 28.69 | 29.33 | 28.69 | 28.95 | 197K | +0.84% |
| 2026-06-04 | 28.38 | 28.91 | 27.95 | 28.71 | 297K | +2.24% |
| 2026-06-03 | 28.64 | 28.64 | 28.07 | 28.08 | 179K | -2.90% |
| 2026-06-02 | 28.40 | 29.11 | 28.40 | 28.92 | 251K | +1.58% |
| 2026-06-01 | 28.55 | 28.67 | 27.96 | 28.47 | 128K | -0.38% |
| 2026-05-29 | 28.87 | 28.88 | 28.52 | 28.58 | 183K | -1.11% |
| 2026-05-28 | 28.72 | 28.98 | 27.99 | 28.90 | 175K | +0.66% |
| 2026-05-27 | 28.86 | 28.89 | 28.57 | 28.71 | 102K | -0.45% |
| 2026-05-26 | 28.36 | 28.87 | 28.30 | 28.84 | 117K | +2.82% |
| 2026-05-22 | 28.24 | 28.40 | 27.85 | 28.05 | 124K | -0.57% |
| 2026-05-21 | 27.97 | 28.24 | 27.61 | 28.21 | 225K | +0.36% |
| 2026-05-20 | 27.18 | 28.20 | 27.18 | 28.11 | 267K | +3.08% |
| 2026-05-19 | 26.98 | 27.28 | 26.64 | 27.27 | 137K | +0.78% |
| 2026-05-18 | 26.59 | 27.45 | 26.59 | 27.06 | 81K | +1.92% |
| 2026-05-15 | 26.68 | 26.72 | 26.32 | 26.55 | 142K | -0.86% |
| 2026-05-14 | 26.91 | 27.00 | 26.70 | 26.78 | 70K | +0.64% |
| 2026-05-13 | 26.70 | 26.96 | 26.26 | 26.61 | 118K | -1.22% |
| 2026-05-12 | 27.10 | 27.10 | 26.49 | 26.94 | 170K | -0.44% |
| 2026-05-11 | 26.65 | 27.16 | 26.51 | 27.06 | 178K | +0.74% |
| 2026-05-08 | 27.05 | 27.05 | 26.69 | 26.86 | 239K | -0.19% |
| 2026-05-07 | 27.13 | 27.13 | 26.67 | 26.91 | 249K | -0.30% |
| 2026-05-06 | 27.11 | 27.12 | 26.64 | 26.99 | 239K | -0.41% |
| 2026-05-05 | 26.71 | 27.18 | 26.54 | 27.10 | 105K | +1.92% |
| 2026-05-04 | 26.75 | 27.10 | 25.46 | 26.59 | 123K | -1.34% |
| 2026-05-01 | 27.31 | 27.60 | 26.78 | 26.95 | 199K | +0.04% |
| 2026-04-30 | 26.11 | 27.34 | 25.84 | 26.94 | 292K | +4.62% |
| 2026-04-29 | 25.86 | 26.07 | 25.45 | 25.75 | 108K | -1.08% |
| 2026-04-28 | 26.16 | 26.30 | 25.66 | 26.03 | 132K | +0.35% |
| 2026-04-27 | 25.31 | 25.98 | 25.31 | 25.94 | 95K | +1.85% |
| 2026-04-24 | 25.36 | 25.60 | 24.94 | 25.47 | 163K | -0.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +38.5% over the past year, beating its 5-year annualized CAGR of +1.9%. 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 $31.86. Current 1-year return of +38.5% 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.