Alerus Financial Corporation
ALRSNASDAQFinancial Services● Active
$29.10
+$0.15(+0.52%)
Market Cap$731243599
P/E Ratio—
52W High$29.33
52W Low$20.26
Alerus Financial Corporation（ALRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alrs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.31
Nov 8, 2021
-24.0% from here
5-Year Low5Y
$13.11
May 4, 2023
+122.0% from low
IPO Priceadj.
$4.98
Mar 20, 2003
+484.3% since IPO
1 Year Ago
$21.51
Jun 9, 2025
+35.3% in 1Y
5 Years Ago
$32.19
Jun 9, 2021
-9.6% in 5Y
10 Years Ago
$17.76
Jun 9, 2016
+63.9% in 10Y
Historical Price Data · ALRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.09 | $29.26 | $28.86 | $29.10 | $29.10 | 139K | +0.03% |
| Jun 5, 2026 | $28.70 | $29.33 | $28.52 | $28.95 | $28.95 | 199K | +0.87% |
| Jun 4, 2026 | $28.38 | $28.91 | $27.95 | $28.71 | $28.71 | 297K | +1.16% |
| Jun 3, 2026 | $28.70 | $28.70 | $28.06 | $28.08 | $28.08 | 180K | -2.16% |
| Jun 2, 2026 | $28.40 | $29.11 | $28.40 | $28.92 | $28.92 | 318K | +1.83% |
| Jun 1, 2026 | $28.67 | $28.67 | $27.96 | $28.47 | $28.47 | 130K | -0.70% |
| May 29, 2026 | $28.87 | $29.00 | $28.52 | $28.58 | $28.58 | 243K | -1.00% |
| May 28, 2026 | $28.72 | $28.98 | $27.99 | $28.90 | $28.90 | 182K | +0.63% |
| May 27, 2026 | $28.65 | $29.00 | $28.58 | $28.71 | $28.71 | 123K | +0.21% |
| May 26, 2026 | $28.36 | $28.88 | $28.30 | $28.84 | $28.84 | 141K | +1.69% |
| May 22, 2026 | $28.30 | $28.40 | $27.85 | $28.05 | $28.05 | 125K | -0.88% |
| May 21, 2026 | $27.97 | $28.24 | $27.61 | $28.21 | $28.21 | 228K | +0.86% |
| May 20, 2026 | $27.18 | $28.20 | $27.18 | $28.11 | $28.11 | 268K | +3.42% |
| May 19, 2026 | $26.98 | $27.28 | $26.76 | $27.27 | $27.27 | 137K | +1.07% |
| May 18, 2026 | $26.59 | $27.07 | $26.59 | $27.06 | $27.06 | 81K | +1.77% |
| May 15, 2026 | $26.72 | $26.72 | $26.31 | $26.55 | $26.55 | 143K | -0.64% |
| May 14, 2026 | $26.77 | $27.00 | $26.68 | $26.78 | $26.78 | 71K | +0.04% |
| May 13, 2026 | $26.68 | $26.96 | $26.26 | $26.61 | $26.61 | 118K | -0.26% |
| May 12, 2026 | $27.10 | $27.17 | $26.49 | $26.94 | $26.94 | 170K | -0.59% |
| May 11, 2026 | $26.84 | $27.16 | $26.51 | $27.06 | $27.06 | 193K | +0.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALRS
Jan 1 → Dec 31 · 6 years2026+29.0%$22.55 → $29.10
+29.0%
2025+16.6%$19.31 → $22.52
+16.6%
2024-13.8%$22.32 → $19.24
-13.8%
2023-4.6%$23.48 → $22.39
-4.6%
2022-20.2%$29.25 → $23.35
-20.2%
2021-10.6%$32.76 → $29.28
-10.6%
Best Year2026 · +29.0%
Worst Year2022 · -20.2%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-11.2%
6Y CAGR~-2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ALRS?
If you invested $1,000 in ALRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,639
Total Return+63.9%
CAGR~+5.1% / yr
Profit+$639
Based on Jun 9, 2016 · $17.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alerus Financial Corporation（ALRS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALRS 历史股价FMP 日线复权 OHLCV