Alerus Financial Corporation - Price History
Monthly price history for ALRS (Alerus Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.90 | $19.90 |
| March 2024 | $21.83 | $21.83 |
| February 2024 | $21.62 | $21.81 |
| January 2024 | $22.52 | $22.71 |
| December 2023 | $22.20 | $22.39 |
| November 2023 | $17.96 | $18.27 |
| October 2023 | $17.02 | $17.31 |
| September 2023 | $17.87 | $18.18 |
| August 2023 | $18.97 | $19.50 |
| July 2023 | $19.24 | $19.78 |
| June 2023 | $17.49 | $17.98 |
| May 2023 | $16.05 | $16.67 |
| April 2023 | $13.86 | $14.39 |
| March 2023 | $15.45 | $16.05 |
| February 2023 | $19.05 | $20 |
| January 2023 | $19.60 | $20.58 |
| December 2022 | $22.24 | $23.35 |
| November 2022 | $22.36 | $23.66 |
| October 2022 | $21.08 | $22.30 |
| September 2022 | $20.89 | $22.10 |
| August 2022 | $22.28 | $23.76 |
| July 2022 | $23.10 | $24.64 |
| June 2022 | $22.32 | $23.81 |
| May 2022 | $23.63 | $25.40 |
| April 2022 | $23.77 | $25.55 |
| March 2022 | $25.71 | $27.64 |
| February 2022 | $26.60 | $28.75 |
| January 2022 | $26.22 | $28.34 |
| December 2021 | $27.09 | $29.28 |
| November 2021 | $27.70 | $30.10 |
| October 2021 | $28.89 | $31.40 |
| September 2021 | $27.49 | $29.88 |
| August 2021 | $27.32 | $29.86 |
| July 2021 | $25.57 | $27.95 |
| June 2021 | $26.54 | $29.01 |
| May 2021 | $30 | $32.95 |
| April 2021 | $26.17 | $28.75 |
| March 2021 | $27.11 | $29.78 |
| February 2021 | $24.93 | $27.51 |
| January 2021 | $21.80 | $24.06 |
| December 2020 | $24.80 | $27.37 |
| November 2020 | $21.65 | $24.03 |
| October 2020 | $19.38 | $21.51 |
| September 2020 | $17.66 | $19.60 |
| August 2020 | $18.43 | $20.59 |
| July 2020 | $17.35 | $19.38 |
| June 2020 | $17.69 | $19.76 |
| May 2020 | $16.11 | $18.13 |
| April 2020 | $15.10 | $17 |
| March 2020 | $14.68 | $16.52 |
| February 2020 | $18.01 | $20.46 |
| January 2020 | $18.58 | $21.10 |
| December 2019 | $20.12 | $22.85 |
| November 2019 | $19 | $21.72 |
| October 2019 | $18.98 | $21.70 |
| September 2019 | $19.07 | $21.80 |
| August 2019 | $17.13 | $19.71 |
| July 2019 | $17.07 | $19.64 |
| June 2019 | $16.43 | $18.90 |
| May 2019 | $16.22 | $18.80 |
| April 2019 | $16.52 | $19.15 |
| March 2019 | $16.82 | $19.50 |
| February 2019 | $16.92 | $19.75 |
| January 2019 | $17.13 | $20 |
| December 2018 | $16.49 | $19.25 |
| November 2018 | $18.50 | $21.75 |
| October 2018 | $18.84 | $22.15 |
| September 2018 | $20.84 | $24.50 |
| August 2018 | $21.70 | $25.65 |
| July 2018 | $22.42 | $26.50 |
| June 2018 | $22.12 | $26.15 |
| May 2018 | $22.05 | $26.20 |
| April 2018 | $20.50 | $24.35 |
| March 2018 | $19.88 | $23.62 |
| February 2018 | $19.27 | $23.02 |
| January 2018 | $19.04 | $22.75 |
| December 2017 | $17.12 | $20.45 |
| November 2017 | $16.85 | $20.25 |
| October 2017 | $16.89 | $20.30 |
| September 2017 | $16.98 | $20.40 |
| August 2017 | $16.74 | $20.24 |
| July 2017 | $16.21 | $19.60 |
| June 2017 | $15.87 | $19.18 |
| May 2017 | $15.54 | $18.90 |
| April 2017 | $15.62 | $19 |
| March 2017 | $15.30 | $18.61 |
| February 2017 | $14.29 | $17.50 |
| January 2017 | $13.62 | $16.67 |
| December 2016 | $13.88 | $17 |
| November 2016 | $13.91 | $17.15 |
| October 2016 | $13.47 | $16.60 |
| September 2016 | $13.82 | $17.04 |
| August 2016 | $13.98 | $17.35 |
| July 2016 | $14.16 | $17.56 |
| June 2016 | $14.19 | $17.60 |
| May 2016 | $14.42 | $18 |
| April 2016 | $14.70 | $18.35 |
| March 2016 | $16.02 | $20 |
| February 2016 | $14.39 | $18.07 |
| January 2016 | $14.18 | $17.80 |
| December 2015 | $15.05 | $18.90 |
| November 2015 | $14.92 | $18.85 |
| October 2015 | $15.68 | $19.80 |
| September 2015 | $16.03 | $20.25 |
| August 2015 | $16.14 | $20.49 |
| July 2015 | $15.74 | $19.99 |
| June 2015 | $16.22 | $20.60 |
| May 2015 | $15.67 | $20 |
| April 2015 | $15.60 | $19.90 |
| March 2015 | $14.89 | $19 |
| February 2015 | $15.43 | $19.79 |
| January 2015 | $14.81 | $19 |
| December 2014 | $15.40 | $19.75 |
| November 2014 | $15.90 | $20.50 |
| October 2014 | $15.71 | $20.25 |
| September 2014 | $15.96 | $20.57 |
| August 2014 | $13.77 | $53.50 |
| July 2014 | $13.33 | $51.80 |
| June 2014 | $13.46 | $52.31 |
| May 2014 | $14.08 | $55 |
| April 2014 | $13.50 | $52.75 |
| March 2014 | $14.07 | $54.95 |
| February 2014 | $12.72 | $49.95 |
| January 2014 | $12.60 | $49.50 |
| December 2013 | $12.99 | $51 |
| November 2013 | $11.91 | $47 |
| October 2013 | $11.40 | $45 |
| September 2013 | $10.89 | $43 |
| August 2013 | $10.70 | $42.50 |
| July 2013 | $10.64 | $42.25 |
| June 2013 | $9.78 | $38.85 |
| May 2013 | $9.35 | $37.37 |
| April 2013 | $8.69 | $34.75 |
| March 2013 | $8.57 | $34.25 |
| February 2013 | $8.51 | $34.25 |
| January 2013 | $7.60 | $30.61 |
| December 2012 | $7.70 | $31 |
| November 2012 | $8.07 | $32.75 |
| October 2012 | $7.64 | $31 |
| September 2012 | $7.32 | $29.70 |
| August 2012 | $6.84 | $28 |
| July 2012 | $6.97 | $28.51 |
| June 2012 | $6.84 | $28 |
| May 2012 | $6.59 | $27.20 |
| April 2012 | $6.24 | $25.75 |
| March 2012 | $6.32 | $26.10 |
| February 2012 | $6.49 | $27 |
| January 2012 | $14.42 | $60 |
| December 2011 | $6.13 | $25.50 |
| November 2011 | $5.90 | $24.76 |
| October 2011 | $5.48 | $23 |
| September 2011 | $5.57 | $23.40 |
| August 2011 | $5.43 | $23 |
| July 2011 | $5.90 | $25 |
| June 2011 | $6.19 | $26.25 |
| May 2011 | $6.08 | $26 |
| April 2011 | $5.91 | $25.25 |
| March 2011 | $6.08 | $26 |
| February 2011 | $6.04 | $26.05 |
| January 2011 | $6.38 | $27.51 |
| December 2010 | $5.66 | $24.40 |
| November 2010 | $6.15 | $26.75 |
| October 2010 | $5.98 | $26 |
| September 2010 | $5.75 | $25 |
| August 2010 | $5.61 | $24.60 |
| July 2010 | $5.70 | $24.99 |
| June 2010 | $5.48 | $24.05 |
| May 2010 | $5.65 | $25 |
| April 2010 | $5.42 | $24 |
| March 2010 | $5.30 | $23.45 |
| February 2010 | $5.16 | $23.06 |
| January 2010 | $5.82 | $26 |
| December 2009 | $4.81 | $21.50 |
| November 2009 | $4.76 | $21.50 |
| October 2009 | $4.65 | $21 |
| September 2009 | $5.10 | $23 |
| August 2009 | $5.11 | $23.25 |
| July 2009 | $4.83 | $22 |
| June 2009 | $4.78 | $21.75 |
| May 2009 | $4.57 | $21 |
| April 2009 | $4.89 | $22.50 |
| March 2009 | $4.52 | $20.79 |
| February 2009 | $5.02 | $23.30 |
| January 2009 | $4.95 | $23 |
| December 2008 | $4.93 | $23.10 |
| November 2008 | $5.34 | $25 |
| October 2008 | $5.60 | $26.25 |
| September 2008 | $6.78 | $32 |
| August 2008 | $6.57 | $31 |
| July 2008 | $6.36 | $30 |
| June 2008 | $6.34 | $29.90 |
| May 2008 | $6.64 | $31.50 |
| April 2008 | $6.58 | $31.25 |
| March 2008 | $6.51 | $31.05 |
| February 2008 | $7.02 | $33.50 |
| January 2008 | $6.91 | $33 |
| December 2007 | $6.78 | $32.37 |
| November 2007 | $6.93 | $33.25 |
| October 2007 | $6.93 | $33.25 |
| September 2007 | $6.77 | $32.50 |
| August 2007 | $6.94 | $33.50 |
| July 2007 | $6.84 | $33 |
| June 2007 | $6.86 | $33.25 |
| May 2007 | $6.81 | $33.05 |
| April 2007 | $6.70 | $32.50 |
| March 2007 | $6.65 | $32.25 |
| February 2007 | $6.61 | $32.25 |
| January 2007 | $6.92 | $33.75 |
| December 2006 | $7.38 | $36 |
| November 2006 | $7.45 | $36.50 |
| October 2006 | $7.07 | $34.65 |
| September 2006 | $6.70 | $33 |
| August 2006 | $6.35 | $31.25 |
| July 2006 | $6.09 | $30 |
| June 2006 | $6.20 | $30.55 |
| May 2006 | $6.22 | $10 |
| April 2006 | $6.06 | $30 |
| March 2006 | $5.91 | $29.25 |
| February 2006 | $5.83 | $29 |
| January 2006 | $5.83 | $29 |
| December 2005 | $5.55 | $27.75 |
| November 2005 | $5.74 | $28.70 |
| October 2005 | $5.55 | $27.75 |
| September 2005 | $5.60 | $28.17 |
| August 2005 | $5.37 | $27 |
| July 2005 | $5.37 | $27 |
| June 2005 | $4.89 | $24.72 |
| May 2005 | $4.90 | $24.75 |
| April 2005 | $4.85 | $24.50 |
| March 2005 | $5.44 | $27.50 |
| February 2005 | $4.82 | $24.50 |
| January 2005 | $4.77 | $24.25 |
| December 2004 | $4.56 | $23.17 |
| November 2004 | $4.30 | $22 |
| October 2004 | $3.91 | $20 |
| September 2004 | $3.64 | $18.75 |
| August 2004 | $3.62 | $18.65 |
| July 2004 | $3.60 | $18.50 |
| June 2004 | $3.50 | $18 |
| May 2004 | $3.56 | $6 |
| April 2004 | $3.47 | $18 |
| March 2004 | $3.35 | $35 |
| February 2004 | $3.16 | $33 |
| January 2004 | $2.79 | $29.10 |
| December 2003 | $2.78 | $29 |
| November 2003 | $2.76 | $29.10 |
| October 2003 | $2.75 | $29 |
| September 2003 | $2.76 | $29.10 |
| August 2003 | $2.78 | $29.50 |
| July 2003 | $2.68 | $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 | $2.06 | $24 |
| May 2000 | $2.28 | $26.50 |
| April 2000 | $2.30 | $26.75 |
| March 2000 | $2.19 | $25.50 |
| February 2000 | $2.16 | $25.25 |
| January 2000 | $2.21 | $25.88 |
| December 1999 | $2.29 | $27 |
| October 1999 | $2.52 | $29.75 |
| September 1999 | $2.58 | $30.44 |
| July 1999 | $2.46 | $29.19 |
| June 1999 | $2.36 | $28 |
| May 1999 | $2.64 | $31.50 |
| April 1999 | $2.52 | $30 |
| March 1999 | $2.69 | $32 |
| February 1999 | $2.80 | $33.50 |
| January 1999 | $2.80 | $33.50 |
| December 1998 | $2.87 | $34.50 |
| November 1998 | $3.04 | $36.50 |
| October 1998 | $3.04 | $36.50 |
| September 1998 | $2.94 | $35.50 |
| August 1998 | $2.94 | $35.50 |
| June 1998 | $2.91 | $35.25 |
| May 1998 | $2.93 | $35.50 |
| March 1998 | $2.97 | $36 |
| February 1998 | $2.99 | $36.25 |
| January 1998 | $2.64 | $32 |
| November 1997 | $2.56 | $31 |
| October 1997 | $1.86 | $22.50 |
| September 1997 | $1.68 | $20.50 |
| August 1997 | $1.81 | $22 |
| July 1997 | $1.68 | $20.50 |
| June 1997 | $1.84 | $22.50 |
| May 1997 | $1.80 | $22 |
| April 1997 | $1.80 | $22 |
| March 1997 | $1.79 | $22 |
| February 1997 | $1.81 | $22.25 |
| January 1997 | $1.75 | $21.50 |
| December 1996 | $1.54 | $38 |
| October 1996 | $1.64 | $40.50 |
| September 1996 | $1.62 | $40.25 |
| August 1996 | $1.54 | $38.38 |
| July 1996 | $1.37 | $34 |
| June 1996 | $1.55 | $38.50 |
| May 1996 | $1.54 | $38.50 |
| April 1996 | $1.62 | $40.50 |
| March 1996 | $1.20 | $30.12 |
| January 1996 | $1.19 | $30 |
| December 1995 | $1.18 | $30 |
| November 1995 | $1.18 | $30 |
| October 1995 | $1.07 | $27.25 |
| September 1995 | $1.07 | $27.25 |
| August 1995 | $1.08 | $27.50 |
ALRS
List: Champions
Price: $19.90
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.82%
Payout Ratio: 131.03%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 38.78
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 9019
Market Capitalization: 397.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 7.54%
DGR5: 8.05%
DGR10: 8.49%
DGR20: 8.33%