Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alerus Financia (ALRS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 32.11 32.13 31.93 32.06 9,938
25th Sep 2026 (Fri) 32.13 32.39 31.89 32.17 19,901
24th Sep 2026 (Thu) 31.58 32.31 31.58 32.21 7,025
23rd Sep 2026 (Wed) 31.91 31.92 31.68 31.77 7,765
22nd Sep 2026 (Tue) 32.53 32.70 32.245 32.20 10,680
21st Sep 2026 (Mon) 32.79 32.79 32.41 32.44 8,822
18th Sep 2026 (Fri) 32.46 32.85 32.25 32.75 11,501
17th Sep 2026 (Thu) 33.24 33.24 32.65 32.78 12,162
16th Sep 2026 (Wed) 33.31 33.31 32.51 33.04 11,419
15th Sep 2026 (Tue) 33.20 33.38 32.92 33.37 14,755
14th Sep 2026 (Mon) 33.32 33.52 33.12 33.32 8,411
11th Sep 2026 (Fri) 33.01 33.30 32.75 33.27 7,790
10th Sep 2026 (Thu) 32.80 32.91 32.32 32.93 13,958
9th Sep 2026 (Wed) 33.06 33.125 32.68 32.80 7,108
8th Sep 2026 (Tue) 33.665 33.665 33.20 33.23 8,247
7th Sep 2026 (Mon) 33.52 33.80 33.52 33.79 7,755
4th Sep 2026 (Fri) 33.52 33.80 33.52 33.79 7,755
3rd Sep 2026 (Thu) 33.42 33.53 33.32 33.37 18,340
2nd Sep 2026 (Wed) 32.94 33.54 32.94 33.31 13,239
1st Sep 2026 (Tue) 32.91 32.92 32.40 32.61 8,501
31st Aug 2026 (Mon) 32.94 32.94 32.64 32.90 10,248
28th Aug 2026 (Fri) 33.675 33.81 33.09 33.12 9,401
27th Aug 2026 (Thu) 33.09 33.33 32.80 33.24 6,705
26th Aug 2026 (Wed) 33.13 33.28 33.10 33.23 8,670
25th Aug 2026 (Tue) 32.75 33.095 32.73 33.07 7,145
24th Aug 2026 (Mon) 32.84 33.18 32.84 32.86 6,362
21st Aug 2026 (Fri) 32.75 32.89 32.33 32.77 11,798
20th Aug 2026 (Thu) 32.33 32.60 32.28 32.59 9,465
19th Aug 2026 (Wed) 33.45 33.47 32.67 32.68 13,565
18th Aug 2026 (Tue) 33.52 33.59 33.24 33.60 10,646
17th Aug 2026 (Mon) 33.49 33.66 33.42 33.49 10,775
14th Aug 2026 (Fri) 33.99 33.99 33.57 33.67 15,596
13th Aug 2026 (Thu) 34.13 34.265 33.79 33.90 24,503
12th Aug 2026 (Wed) 33.76 33.94 33.59 33.84 12,919
11th Aug 2026 (Tue) 33.17 33.52 33.15 33.44 7,290
10th Aug 2026 (Mon) 32.94 33.24 32.88 33.21 6,085
7th Aug 2026 (Fri) 33.23 33.47 33.16 33.23 11,879
6th Aug 2026 (Thu) 33.82 33.82 33.37 33.59 23,788
5th Aug 2026 (Wed) 34.13 34.18 33.66 33.77 13,117
4th Aug 2026 (Tue) 34.01 34.38 33.73 34.12 15,596
3rd Aug 2026 (Mon) 33.80 34.33 33.68 34.12 17,121
31st Jul 2026 (Fri) 33.60 33.82 33.10 33.27 18,828
30th Jul 2026 (Thu) 30.76 34.15 30.76 33.56 32,784
29th Jul 2026 (Wed) 33.26 33.29 32.895 32.95 11,521
FTSE 100 Latest
Value10,684.88
Change0.00