Alerus Financial Corporation ( ALRS) - Price History
Monthly price history for ALRS (Alerus Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.08 | $28.08 |
| May 2026 | $28.58 | $28.58 |
| April 2026 | $26.94 | $26.94 |
| March 2026 | $23.71 | $23.71 |
| February 2026 | $23.63 | $23.84 |
| January 2026 | $24.41 | $24.62 |
| December 2025 | $22.32 | $22.52 |
| November 2025 | $21.15 | $21.54 |
| October 2025 | $20.74 | $21.12 |
| September 2025 | $21.74 | $22.14 |
| August 2025 | $21.66 | $22.27 |
| July 2025 | $20.56 | $21.14 |
| June 2025 | $21.05 | $21.64 |
| May 2025 | $20.25 | $21.01 |
| April 2025 | $19.16 | $19.88 |
| March 2025 | $17.79 | $18.46 |
| February 2025 | $19.41 | $20.37 |
| January 2025 | $20.15 | $21.14 |
| December 2024 | $18.34 | $19.24 |
| November 2024 | $20.79 | $22.04 |
| October 2024 | $19.08 | $20.23 |
| September 2024 | $21.59 | $22.88 |
| August 2024 | $20.98 | $22.45 |
| July 2024 | $20.98 | $22.45 |
| June 2024 | $18.32 | $19.61 |
| May 2024 | $17.88 | $19.34 |
| April 2024 | $18.21 | $19.70 |
| March 2024 | $20.18 | $21.83 |
| February 2024 | $19.99 | $21.81 |
| January 2024 | $20.82 | $22.71 |
| December 2023 | $20.52 | $22.39 |
| November 2023 | $16.60 | $18.27 |
| October 2023 | $15.73 | $17.31 |
| September 2023 | $16.52 | $18.18 |
| August 2023 | $17.54 | $19.50 |
| July 2023 | $17.79 | $19.78 |
| June 2023 | $16.17 | $17.98 |
| May 2023 | $14.84 | $16.67 |
| April 2023 | $12.81 | $14.39 |
| March 2023 | $14.29 | $16.05 |
| February 2023 | $17.61 | $20 |
| January 2023 | $18.12 | $20.58 |
| December 2022 | $20.56 | $23.35 |
| November 2022 | $20.68 | $23.66 |
| October 2022 | $19.49 | $22.30 |
| September 2022 | $19.31 | $22.10 |
| August 2022 | $20.60 | $23.76 |
| July 2022 | $21.36 | $24.64 |
| June 2022 | $20.64 | $23.81 |
| May 2022 | $21.85 | $25.40 |
| April 2022 | $21.98 | $25.55 |
| March 2022 | $23.77 | $27.64 |
| February 2022 | $24.59 | $28.75 |
| January 2022 | $24.24 | $28.34 |
| December 2021 | $25.05 | $29.28 |
| November 2021 | $25.61 | $30.10 |
| October 2021 | $26.71 | $31.40 |
| September 2021 | $25.42 | $29.88 |
| August 2021 | $25.26 | $29.86 |
| July 2021 | $23.64 | $27.95 |
| June 2021 | $24.54 | $29.01 |
| May 2021 | $27.73 | $32.95 |
| April 2021 | $24.20 | $28.75 |
| March 2021 | $25.06 | $29.78 |
| February 2021 | $23.05 | $27.51 |
| January 2021 | $20.16 | $24.06 |
| December 2020 | $22.93 | $27.37 |
| November 2020 | $20.02 | $24.03 |
| October 2020 | $17.92 | $21.51 |
| September 2020 | $16.33 | $19.60 |
| August 2020 | $17.04 | $20.59 |
| July 2020 | $16.04 | $19.38 |
| June 2020 | $16.35 | $19.76 |
| May 2020 | $14.89 | $18.13 |
| April 2020 | $13.96 | $17 |
| March 2020 | $13.57 | $16.52 |
| February 2020 | $16.65 | $20.46 |
| January 2020 | $17.18 | $21.10 |
| December 2019 | $18.60 | $22.85 |
| November 2019 | $17.57 | $21.72 |
| October 2019 | $17.55 | $21.70 |
| September 2019 | $17.63 | $21.80 |
| August 2019 | $15.84 | $19.71 |
| July 2019 | $15.78 | $19.64 |
| June 2019 | $15.19 | $18.90 |
| May 2019 | $15 | $18.80 |
| April 2019 | $15.28 | $19.15 |
| March 2019 | $15.56 | $19.50 |
| February 2019 | $15.64 | $19.75 |
| January 2019 | $15.84 | $20 |
| December 2018 | $15.24 | $19.25 |
| November 2018 | $17.10 | $21.75 |
| October 2018 | $17.42 | $22.15 |
| September 2018 | $19.26 | $24.50 |
| August 2018 | $20.06 | $25.65 |
| July 2018 | $20.73 | $26.50 |
| June 2018 | $20.45 | $26.15 |
| May 2018 | $20.39 | $26.20 |
| April 2018 | $18.95 | $24.35 |
| March 2018 | $18.38 | $23.62 |
| February 2018 | $17.82 | $23.02 |
| January 2018 | $17.61 | $22.75 |
| December 2017 | $15.83 | $20.45 |
| November 2017 | $15.58 | $20.25 |
| October 2017 | $15.62 | $20.30 |
| September 2017 | $15.70 | $20.40 |
| August 2017 | $15.48 | $20.24 |
| July 2017 | $14.99 | $19.60 |
| June 2017 | $14.67 | $19.18 |
| May 2017 | $14.36 | $18.90 |
| April 2017 | $14.44 | $19 |
| March 2017 | $14.14 | $18.61 |
| February 2017 | $13.22 | $17.50 |
| January 2017 | $12.59 | $16.67 |
| December 2016 | $12.84 | $17 |
| November 2016 | $12.86 | $17.15 |
| October 2016 | $12.45 | $16.60 |
| September 2016 | $12.78 | $17.04 |
| August 2016 | $12.93 | $17.35 |
| July 2016 | $13.09 | $17.56 |
| June 2016 | $13.12 | $17.60 |
| May 2016 | $13.33 | $18 |
| April 2016 | $13.59 | $18.35 |
| March 2016 | $14.81 | $20 |
| February 2016 | $13.30 | $18.07 |
| January 2016 | $13.11 | $17.80 |
| December 2015 | $13.92 | $18.90 |
| November 2015 | $13.80 | $18.85 |
| October 2015 | $14.49 | $19.80 |
| September 2015 | $14.82 | $20.25 |
| August 2015 | $14.92 | $20.49 |
| July 2015 | $14.56 | $19.99 |
| June 2015 | $15 | $20.60 |
| May 2015 | $14.49 | $20 |
| April 2015 | $14.42 | $19.90 |
| March 2015 | $13.77 | $19 |
| February 2015 | $14.26 | $19.79 |
| January 2015 | $13.70 | $19 |
| December 2014 | $14.24 | $19.75 |
| November 2014 | $14.70 | $20.50 |
| October 2014 | $14.52 | $20.25 |
| September 2014 | $14.75 | $20.57 |
| August 2014 | $12.73 | $53.50 |
| July 2014 | $12.33 | $51.80 |
| June 2014 | $12.45 | $52.31 |
| May 2014 | $13.02 | $55 |
| April 2014 | $12.49 | $52.75 |
| March 2014 | $13.01 | $54.95 |
| February 2014 | $11.76 | $49.95 |
| January 2014 | $11.65 | $49.50 |
| December 2013 | $12.01 | $51 |
| November 2013 | $11.01 | $47 |
| October 2013 | $10.54 | $45 |
| September 2013 | $10.07 | $43 |
| August 2013 | $9.90 | $42.50 |
| July 2013 | $9.84 | $42.25 |
| June 2013 | $9.04 | $38.85 |
| May 2013 | $8.64 | $37.37 |
| April 2013 | $8.04 | $34.75 |
| March 2013 | $7.92 | $34.25 |
| February 2013 | $7.86 | $34.25 |
| January 2013 | $7.03 | $30.61 |
| December 2012 | $7.12 | $31 |
| November 2012 | $7.46 | $32.75 |
| October 2012 | $7.06 | $31 |
| September 2012 | $6.77 | $29.70 |
| August 2012 | $6.33 | $28 |
| July 2012 | $6.44 | $28.51 |
| June 2012 | $6.33 | $28 |
| May 2012 | $6.09 | $27.20 |
| April 2012 | $5.77 | $25.75 |
| March 2012 | $5.85 | $26.10 |
| February 2012 | $6 | $27 |
| January 2012 | $13.33 | $60 |
| December 2011 | $5.67 | $25.50 |
| November 2011 | $5.45 | $24.76 |
| October 2011 | $5.06 | $23 |
| September 2011 | $5.15 | $23.40 |
| August 2011 | $5.02 | $23 |
| July 2011 | $5.45 | $25 |
| June 2011 | $5.73 | $26.25 |
| May 2011 | $5.62 | $26 |
| April 2011 | $5.46 | $25.25 |
| March 2011 | $5.62 | $26 |
| February 2011 | $5.59 | $26.05 |
| January 2011 | $5.90 | $27.51 |
| December 2010 | $5.23 | $24.40 |
| November 2010 | $5.69 | $26.75 |
| October 2010 | $5.53 | $26 |
| September 2010 | $5.32 | $25 |
| August 2010 | $5.18 | $24.60 |
| July 2010 | $5.26 | $24.99 |
| June 2010 | $5.07 | $24.05 |
| May 2010 | $5.22 | $25 |
| April 2010 | $5.01 | $24 |
| March 2010 | $4.90 | $23.45 |
| February 2010 | $4.77 | $23.06 |
| January 2010 | $5.38 | $26 |
| December 2009 | $4.45 | $21.50 |
| November 2009 | $4.40 | $21.50 |
| October 2009 | $4.30 | $21 |
| September 2009 | $4.71 | $23 |
| August 2009 | $4.72 | $23.25 |
| July 2009 | $4.47 | $22 |
| June 2009 | $4.42 | $21.75 |
| May 2009 | $4.22 | $21 |
| April 2009 | $4.52 | $22.50 |
| March 2009 | $4.18 | $20.79 |
| February 2009 | $4.64 | $23.30 |
| January 2009 | $4.58 | $23 |
| December 2008 | $4.56 | $23.10 |
| November 2008 | $4.93 | $25 |
| October 2008 | $5.18 | $26.25 |
| September 2008 | $6.27 | $32 |
| August 2008 | $6.08 | $31 |
| July 2008 | $5.88 | $30 |
| June 2008 | $5.86 | $29.90 |
| May 2008 | $6.14 | $31.50 |
| April 2008 | $6.09 | $31.25 |
| March 2008 | $6.02 | $31.05 |
| February 2008 | $6.49 | $33.50 |
| January 2008 | $6.39 | $33 |
| December 2007 | $6.27 | $32.37 |
| November 2007 | $6.41 | $33.25 |
| October 2007 | $6.41 | $33.25 |
| September 2007 | $6.26 | $32.50 |
| August 2007 | $6.42 | $33.50 |
| July 2007 | $6.32 | $33 |
| June 2007 | $6.34 | $33.25 |
| May 2007 | $6.30 | $33.05 |
| April 2007 | $6.20 | $32.50 |
| March 2007 | $6.15 | $32.25 |
| February 2007 | $6.12 | $32.25 |
| January 2007 | $6.40 | $33.75 |
| December 2006 | $6.83 | $36 |
| November 2006 | $6.89 | $36.50 |
| October 2006 | $6.54 | $34.65 |
| September 2006 | $6.20 | $33 |
| August 2006 | $5.87 | $31.25 |
| July 2006 | $5.63 | $30 |
| June 2006 | $5.74 | $30.55 |
| May 2006 | $6.22 | $10 |
| April 2006 | $5.60 | $30 |
| March 2006 | $5.46 | $29.25 |
| February 2006 | $5.39 | $29 |
| January 2006 | $5.39 | $29 |
| December 2005 | $5.13 | $27.75 |
| November 2005 | $5.30 | $28.70 |
| October 2005 | $5.13 | $27.75 |
| September 2005 | $5.18 | $28.17 |
| August 2005 | $4.96 | $27 |
| July 2005 | $4.96 | $27 |
| June 2005 | $4.52 | $24.72 |
| May 2005 | $4.53 | $24.75 |
| April 2005 | $4.48 | $24.50 |
| March 2005 | $5.03 | $27.50 |
| February 2005 | $4.46 | $24.50 |
| January 2005 | $4.41 | $24.25 |
| December 2004 | $4.22 | $23.17 |
| November 2004 | $3.98 | $22 |
| October 2004 | $3.62 | $20 |
| September 2004 | $3.37 | $18.75 |
| August 2004 | $3.35 | $18.65 |
| July 2004 | $3.32 | $18.50 |
| June 2004 | $3.23 | $18 |
| May 2004 | $3.56 | $6 |
| April 2004 | $3.21 | $18 |
| March 2004 | $3.10 | $35 |
| February 2004 | $2.92 | $33 |
| January 2004 | $2.58 | $29.10 |
| December 2003 | $2.57 | $29 |
| November 2003 | $2.55 | $29.10 |
| October 2003 | $2.55 | $29 |
| September 2003 | $2.55 | $29.10 |
| August 2003 | $2.57 | $29.50 |
| July 2003 | $2.48 | $28.50 |
| June 2003 | $2.80 | $4.83 |
| May 2003 | $2.75 | $4.79 |
| April 2003 | $2.80 | $4.88 |
| March 2003 | $2.86 | $4.98 |
| June 2000 | $1.90 | $24 |
| May 2000 | $2.10 | $26.50 |
| April 2000 | $2.12 | $26.75 |
| March 2000 | $2.02 | $25.50 |
| February 2000 | $1.99 | $25.25 |
| January 2000 | $2.04 | $25.88 |
| December 1999 | $2.12 | $27 |
| October 1999 | $2.33 | $29.75 |
| September 1999 | $2.39 | $30.44 |
| July 1999 | $2.28 | $29.19 |
| June 1999 | $2.18 | $28 |
| May 1999 | $2.44 | $31.50 |
| April 1999 | $2.33 | $30 |
| March 1999 | $2.48 | $32 |
| February 1999 | $2.59 | $33.50 |
| January 1999 | $2.59 | $33.50 |
| December 1998 | $2.65 | $34.50 |
| November 1998 | $2.81 | $36.50 |
| October 1998 | $2.81 | $36.50 |
| September 1998 | $2.72 | $35.50 |
| August 1998 | $2.72 | $35.50 |
| June 1998 | $2.69 | $35.25 |
| May 1998 | $2.71 | $35.50 |
| March 1998 | $2.74 | $36 |
| February 1998 | $2.76 | $36.25 |
| January 1998 | $2.43 | $32 |
| November 1997 | $2.36 | $31 |
| October 1997 | $1.71 | $22.50 |
| September 1997 | $1.54 | $20.50 |
| August 1997 | $1.65 | $22 |
| July 1997 | $1.54 | $20.50 |
| June 1997 | $1.68 | $22.50 |
| May 1997 | $1.64 | $22 |
| April 1997 | $1.64 | $22 |
| March 1997 | $1.64 | $22 |
| February 1997 | $1.66 | $22.25 |
| January 1997 | $1.60 | $21.50 |
| December 1996 | $1.41 | $38 |
| October 1996 | $1.50 | $40.50 |
| September 1996 | $1.48 | $40.25 |
| August 1996 | $1.41 | $38.38 |
| July 1996 | $1.25 | $34 |
| June 1996 | $1.42 | $38.50 |
| May 1996 | $1.41 | $38.50 |
| April 1996 | $1.48 | $40.50 |
| March 1996 | $1.10 | $30.12 |
| January 1996 | $1.09 | $30 |
| December 1995 | $1.08 | $30 |
| November 1995 | $1.08 | $30 |
| October 1995 | $0.98 | $27.25 |
| September 1995 | $0.98 | $27.25 |
| August 1995 | $0.98 | $27.50 |
ALRS
List: Champions
Price: $28.08
52 week price:
Dividend Yield: 3.16%
5-year range yield:
Forward Dividend Yield: 3.13%
Payout Ratio: 222.22%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.05 USD
P/E Ratio: 25.81
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 9019
Market Capitalization: 681.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 7.77%
DGR5: 6.69%
DGR10: 7.39%
DGR20: 7.79%