Alerus Financial Corporation ( ALRS) - Price History
Monthly price history for ALRS (Alerus Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $33.27 | $33.27 |
| August 2026 | $32.90 | $32.90 |
| July 2026 | $33.27 | $33.27 |
| June 2026 | $31.10 | $31.10 |
| May 2026 | $28.38 | $28.58 |
| April 2026 | $26.75 | $26.94 |
| March 2026 | $23.54 | $23.71 |
| February 2026 | $23.46 | $23.84 |
| January 2026 | $24.23 | $24.62 |
| December 2025 | $22.16 | $22.52 |
| November 2025 | $21 | $21.54 |
| October 2025 | $20.59 | $21.12 |
| September 2025 | $21.58 | $22.14 |
| August 2025 | $21.51 | $22.27 |
| July 2025 | $20.42 | $21.14 |
| June 2025 | $20.90 | $21.64 |
| May 2025 | $20.10 | $21.01 |
| April 2025 | $19.02 | $19.88 |
| March 2025 | $17.66 | $18.46 |
| February 2025 | $19.27 | $20.37 |
| January 2025 | $20 | $21.14 |
| December 2024 | $18.20 | $19.24 |
| November 2024 | $20.64 | $22.04 |
| October 2024 | $18.95 | $20.23 |
| September 2024 | $21.43 | $22.88 |
| August 2024 | $20.83 | $22.45 |
| July 2024 | $20.83 | $22.45 |
| June 2024 | $18.19 | $19.61 |
| May 2024 | $17.75 | $19.34 |
| April 2024 | $18.08 | $19.70 |
| March 2024 | $20.04 | $21.83 |
| February 2024 | $19.85 | $21.81 |
| January 2024 | $20.67 | $22.71 |
| December 2023 | $20.38 | $22.39 |
| November 2023 | $16.49 | $18.27 |
| October 2023 | $15.62 | $17.31 |
| September 2023 | $16.40 | $18.18 |
| August 2023 | $17.42 | $19.50 |
| July 2023 | $17.66 | $19.78 |
| June 2023 | $16.06 | $17.98 |
| May 2023 | $14.73 | $16.67 |
| April 2023 | $12.72 | $14.39 |
| March 2023 | $14.19 | $16.05 |
| February 2023 | $17.48 | $20 |
| January 2023 | $17.99 | $20.58 |
| December 2022 | $20.41 | $23.35 |
| November 2022 | $20.53 | $23.66 |
| October 2022 | $19.35 | $22.30 |
| September 2022 | $19.17 | $22.10 |
| August 2022 | $20.45 | $23.76 |
| July 2022 | $21.20 | $24.64 |
| June 2022 | $20.49 | $23.81 |
| May 2022 | $21.69 | $25.40 |
| April 2022 | $21.82 | $25.55 |
| March 2022 | $23.60 | $27.64 |
| February 2022 | $24.42 | $28.75 |
| January 2022 | $24.06 | $28.34 |
| December 2021 | $24.87 | $29.28 |
| November 2021 | $25.42 | $30.10 |
| October 2021 | $26.52 | $31.40 |
| September 2021 | $25.24 | $29.88 |
| August 2021 | $25.07 | $29.86 |
| July 2021 | $23.47 | $27.95 |
| June 2021 | $24.36 | $29.01 |
| May 2021 | $27.53 | $32.95 |
| April 2021 | $24.02 | $28.75 |
| March 2021 | $24.88 | $29.78 |
| February 2021 | $22.88 | $27.51 |
| January 2021 | $20.01 | $24.06 |
| December 2020 | $22.76 | $27.37 |
| November 2020 | $19.88 | $24.03 |
| October 2020 | $17.79 | $21.51 |
| September 2020 | $16.21 | $19.60 |
| August 2020 | $16.92 | $20.59 |
| July 2020 | $15.92 | $19.38 |
| June 2020 | $16.24 | $19.76 |
| May 2020 | $14.79 | $18.13 |
| April 2020 | $13.86 | $17 |
| March 2020 | $13.47 | $16.52 |
| February 2020 | $16.53 | $20.46 |
| January 2020 | $17.05 | $21.10 |
| December 2019 | $18.47 | $22.85 |
| November 2019 | $17.44 | $21.72 |
| October 2019 | $17.42 | $21.70 |
| September 2019 | $17.50 | $21.80 |
| August 2019 | $15.73 | $19.71 |
| July 2019 | $15.67 | $19.64 |
| June 2019 | $15.08 | $18.90 |
| May 2019 | $14.89 | $18.80 |
| April 2019 | $15.17 | $19.15 |
| March 2019 | $15.44 | $19.50 |
| February 2019 | $15.53 | $19.75 |
| January 2019 | $15.73 | $20 |
| December 2018 | $15.14 | $19.25 |
| November 2018 | $16.98 | $21.75 |
| October 2018 | $17.29 | $22.15 |
| September 2018 | $19.13 | $24.50 |
| August 2018 | $19.92 | $25.65 |
| July 2018 | $20.58 | $26.50 |
| June 2018 | $20.31 | $26.15 |
| May 2018 | $20.24 | $26.20 |
| April 2018 | $18.81 | $24.35 |
| March 2018 | $18.25 | $23.62 |
| February 2018 | $17.69 | $23.02 |
| January 2018 | $17.48 | $22.75 |
| December 2017 | $15.71 | $20.45 |
| November 2017 | $15.47 | $20.25 |
| October 2017 | $15.51 | $20.30 |
| September 2017 | $15.58 | $20.40 |
| August 2017 | $15.37 | $20.24 |
| July 2017 | $14.88 | $19.60 |
| June 2017 | $14.56 | $19.18 |
| May 2017 | $14.26 | $18.90 |
| April 2017 | $14.34 | $19 |
| March 2017 | $14.04 | $18.61 |
| February 2017 | $13.12 | $17.50 |
| January 2017 | $12.50 | $16.67 |
| December 2016 | $12.74 | $17 |
| November 2016 | $12.77 | $17.15 |
| October 2016 | $12.36 | $16.60 |
| September 2016 | $12.69 | $17.04 |
| August 2016 | $12.84 | $17.35 |
| July 2016 | $12.99 | $17.56 |
| June 2016 | $13.02 | $17.60 |
| May 2016 | $13.24 | $18 |
| April 2016 | $13.49 | $18.35 |
| March 2016 | $14.71 | $20 |
| February 2016 | $13.21 | $18.07 |
| January 2016 | $13.01 | $17.80 |
| December 2015 | $13.82 | $18.90 |
| November 2015 | $13.70 | $18.85 |
| October 2015 | $14.39 | $19.80 |
| September 2015 | $14.72 | $20.25 |
| August 2015 | $14.82 | $20.49 |
| July 2015 | $14.45 | $19.99 |
| June 2015 | $14.89 | $20.60 |
| May 2015 | $14.39 | $20 |
| April 2015 | $14.32 | $19.90 |
| March 2015 | $13.67 | $19 |
| February 2015 | $14.16 | $19.79 |
| January 2015 | $13.60 | $19 |
| December 2014 | $14.13 | $19.75 |
| November 2014 | $14.60 | $20.50 |
| October 2014 | $14.42 | $20.25 |
| September 2014 | $14.65 | $20.57 |
| August 2014 | $12.64 | $53.50 |
| July 2014 | $12.24 | $51.80 |
| June 2014 | $12.36 | $52.31 |
| May 2014 | $12.92 | $55 |
| April 2014 | $12.40 | $52.75 |
| March 2014 | $12.91 | $54.95 |
| February 2014 | $11.68 | $49.95 |
| January 2014 | $11.57 | $49.50 |
| December 2013 | $11.92 | $51 |
| November 2013 | $10.93 | $47 |
| October 2013 | $10.46 | $45 |
| September 2013 | $10 | $43 |
| August 2013 | $9.82 | $42.50 |
| July 2013 | $9.77 | $42.25 |
| June 2013 | $8.98 | $38.85 |
| May 2013 | $8.58 | $37.37 |
| April 2013 | $7.98 | $34.75 |
| March 2013 | $7.86 | $34.25 |
| February 2013 | $7.81 | $34.25 |
| January 2013 | $6.98 | $30.61 |
| December 2012 | $7.07 | $31 |
| November 2012 | $7.41 | $32.75 |
| October 2012 | $7.01 | $31 |
| September 2012 | $6.72 | $29.70 |
| August 2012 | $6.28 | $28 |
| July 2012 | $6.40 | $28.51 |
| June 2012 | $6.28 | $28 |
| May 2012 | $6.05 | $27.20 |
| April 2012 | $5.73 | $25.75 |
| March 2012 | $5.81 | $26.10 |
| February 2012 | $5.96 | $27 |
| January 2012 | $13.24 | $60 |
| December 2011 | $5.63 | $25.50 |
| November 2011 | $5.41 | $24.76 |
| October 2011 | $5.03 | $23 |
| September 2011 | $5.12 | $23.40 |
| August 2011 | $4.98 | $23 |
| July 2011 | $5.41 | $25 |
| June 2011 | $5.68 | $26.25 |
| May 2011 | $5.58 | $26 |
| April 2011 | $5.42 | $25.25 |
| March 2011 | $5.58 | $26 |
| February 2011 | $5.55 | $26.05 |
| January 2011 | $5.86 | $27.51 |
| December 2010 | $5.20 | $24.40 |
| November 2010 | $5.65 | $26.75 |
| October 2010 | $5.49 | $26 |
| September 2010 | $5.28 | $25 |
| August 2010 | $5.15 | $24.60 |
| July 2010 | $5.23 | $24.99 |
| June 2010 | $5.03 | $24.05 |
| May 2010 | $5.18 | $25 |
| April 2010 | $4.98 | $24 |
| March 2010 | $4.86 | $23.45 |
| February 2010 | $4.73 | $23.06 |
| January 2010 | $5.34 | $26 |
| December 2009 | $4.41 | $21.50 |
| November 2009 | $4.37 | $21.50 |
| October 2009 | $4.27 | $21 |
| September 2009 | $4.68 | $23 |
| August 2009 | $4.69 | $23.25 |
| July 2009 | $4.43 | $22 |
| June 2009 | $4.38 | $21.75 |
| May 2009 | $4.19 | $21 |
| April 2009 | $4.49 | $22.50 |
| March 2009 | $4.15 | $20.79 |
| February 2009 | $4.60 | $23.30 |
| January 2009 | $4.54 | $23 |
| December 2008 | $4.53 | $23.10 |
| November 2008 | $4.90 | $25 |
| October 2008 | $5.14 | $26.25 |
| September 2008 | $6.23 | $32 |
| August 2008 | $6.03 | $31 |
| July 2008 | $5.84 | $30 |
| June 2008 | $5.82 | $29.90 |
| May 2008 | $6.09 | $31.50 |
| April 2008 | $6.05 | $31.25 |
| March 2008 | $5.97 | $31.05 |
| February 2008 | $6.44 | $33.50 |
| January 2008 | $6.35 | $33 |
| December 2007 | $6.23 | $32.37 |
| November 2007 | $6.36 | $33.25 |
| October 2007 | $6.36 | $33.25 |
| September 2007 | $6.22 | $32.50 |
| August 2007 | $6.37 | $33.50 |
| July 2007 | $6.28 | $33 |
| June 2007 | $6.29 | $33.25 |
| May 2007 | $6.25 | $33.05 |
| April 2007 | $6.15 | $32.50 |
| March 2007 | $6.10 | $32.25 |
| February 2007 | $6.07 | $32.25 |
| January 2007 | $6.35 | $33.75 |
| December 2006 | $6.78 | $36 |
| November 2006 | $6.84 | $36.50 |
| October 2006 | $6.49 | $34.65 |
| September 2006 | $6.15 | $33 |
| August 2006 | $5.83 | $31.25 |
| July 2006 | $5.59 | $30 |
| June 2006 | $5.70 | $30.55 |
| May 2006 | $6.22 | $10 |
| April 2006 | $5.56 | $30 |
| March 2006 | $5.42 | $29.25 |
| February 2006 | $5.35 | $29 |
| January 2006 | $5.35 | $29 |
| December 2005 | $5.09 | $27.75 |
| November 2005 | $5.27 | $28.70 |
| October 2005 | $5.09 | $27.75 |
| September 2005 | $5.14 | $28.17 |
| August 2005 | $4.93 | $27 |
| July 2005 | $4.93 | $27 |
| June 2005 | $4.49 | $24.72 |
| May 2005 | $4.49 | $24.75 |
| April 2005 | $4.45 | $24.50 |
| March 2005 | $4.99 | $27.50 |
| February 2005 | $4.43 | $24.50 |
| January 2005 | $4.38 | $24.25 |
| December 2004 | $4.19 | $23.17 |
| November 2004 | $3.95 | $22 |
| October 2004 | $3.59 | $20 |
| September 2004 | $3.34 | $18.75 |
| August 2004 | $3.33 | $18.65 |
| July 2004 | $3.30 | $18.50 |
| June 2004 | $3.21 | $18 |
| May 2004 | $3.56 | $6 |
| April 2004 | $3.19 | $18 |
| March 2004 | $3.08 | $35 |
| February 2004 | $2.90 | $33 |
| January 2004 | $2.56 | $29.10 |
| December 2003 | $2.55 | $29 |
| November 2003 | $2.54 | $29.10 |
| October 2003 | $2.53 | $29 |
| September 2003 | $2.54 | $29.10 |
| August 2003 | $2.55 | $29.50 |
| July 2003 | $2.46 | $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 | $1.89 | $24 |
| May 2000 | $2.09 | $26.50 |
| April 2000 | $2.11 | $26.75 |
| March 2000 | $2.01 | $25.50 |
| February 2000 | $1.98 | $25.25 |
| January 2000 | $2.03 | $25.88 |
| December 1999 | $2.10 | $27 |
| October 1999 | $2.32 | $29.75 |
| September 1999 | $2.37 | $30.44 |
| July 1999 | $2.26 | $29.19 |
| June 1999 | $2.17 | $28 |
| May 1999 | $2.43 | $31.50 |
| April 1999 | $2.31 | $30 |
| March 1999 | $2.46 | $32 |
| February 1999 | $2.57 | $33.50 |
| January 1999 | $2.57 | $33.50 |
| December 1998 | $2.64 | $34.50 |
| November 1998 | $2.79 | $36.50 |
| October 1998 | $2.79 | $36.50 |
| September 1998 | $2.70 | $35.50 |
| August 1998 | $2.70 | $35.50 |
| June 1998 | $2.67 | $35.25 |
| May 1998 | $2.69 | $35.50 |
| March 1998 | $2.72 | $36 |
| February 1998 | $2.74 | $36.25 |
| January 1998 | $2.42 | $32 |
| November 1997 | $2.34 | $31 |
| October 1997 | $1.70 | $22.50 |
| September 1997 | $1.53 | $20.50 |
| August 1997 | $1.64 | $22 |
| July 1997 | $1.53 | $20.50 |
| June 1997 | $1.67 | $22.50 |
| May 1997 | $1.63 | $22 |
| April 1997 | $1.63 | $22 |
| March 1997 | $1.62 | $22 |
| February 1997 | $1.64 | $22.25 |
| January 1997 | $1.59 | $21.50 |
| December 1996 | $1.40 | $38 |
| October 1996 | $1.49 | $40.50 |
| September 1996 | $1.47 | $40.25 |
| August 1996 | $1.40 | $38.38 |
| July 1996 | $1.24 | $34 |
| June 1996 | $1.41 | $38.50 |
| May 1996 | $1.40 | $38.50 |
| April 1996 | $1.47 | $40.50 |
| March 1996 | $1.09 | $30.12 |
| January 1996 | $1.08 | $30 |
| December 1995 | $1.08 | $30 |
| November 1995 | $1.08 | $30 |
| October 1995 | $0.98 | $27.25 |
| September 1995 | $0.97 | $27.25 |
| August 1995 | $0.98 | $27.50 |
ALRS
Price: $33.27
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.65%
Payout Ratio: 222.22%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 31.59
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 9019
Market Capitalization: 849.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.45%
DGR5: 6.47%
DGR10: 7.20%
DGR20: 7.67%