Skip to main content
logo
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
18.00
-0.11 (-0.61%)
Jul 18, 2025, 4:00 PM - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.3018.3018.0018.0018.00-0.61%13,281
Jul 17, 202518.1918.4118.0018.1118.110.33%15,084
Jul 16, 202518.0618.1617.7518.0518.050.28%14,959
Jul 15, 202518.4018.4018.0018.0018.00-1.37%15,455
Jul 14, 202518.1518.2617.9618.2518.250.88%14,898
Jul 11, 202518.1818.2118.0218.0918.09-1.68%9,421
Jul 10, 202518.2718.4918.2618.4018.40-16,228
Jul 9, 202518.4818.4818.3218.4018.400.11%6,239
Jul 8, 202518.2318.4918.2318.3818.380.55%10,820
Jul 7, 202518.5018.5818.1618.2818.28-1.61%23,010
Jul 3, 202518.3318.6918.3318.5818.582.26%16,005
Jul 2, 202518.1018.2517.9918.1718.170.06%16,807
Jul 1, 202517.7818.1717.7818.1618.161.97%15,816
Jun 30, 202517.7117.9717.6617.8117.811.66%11,731
Jun 27, 202517.5817.6617.5017.5217.52-0.85%69,242
Jun 26, 202517.4217.6717.4117.6717.671.26%4,868
Jun 25, 202517.3817.6317.1917.4517.45-1.30%11,087
Jun 24, 202517.7417.8017.4017.6817.68-0.23%13,039
Jun 23, 202517.3317.7217.1517.7217.723.20%22,691
Jun 20, 202517.5617.5617.0217.1717.17-0.58%26,240
Jun 18, 202517.0117.3916.9417.2717.271.47%8,661
Jun 17, 202517.3617.5017.0217.0217.02-2.74%11,133
Jun 16, 202517.9017.9017.2217.5017.50-1.85%40,396
Jun 13, 202517.8917.8917.4017.8317.83-0.34%20,519
Jun 12, 202517.6217.8917.6017.8917.892.11%8,127
Jun 11, 202517.7917.7917.5217.5217.52-1.24%10,343
Jun 10, 202517.8517.9117.7217.7417.74-0.73%7,765
Jun 9, 202517.9018.0017.6017.8717.87-0.11%14,886
Jun 6, 202517.5717.8917.5717.8917.893.17%11,741
Jun 5, 202517.2017.3617.1217.3417.340.17%5,991
Jun 4, 202517.7317.7317.2517.3117.31-2.15%7,296
Jun 3, 202517.4017.6917.3917.6917.691.38%6,761
Jun 2, 202517.4017.5917.2517.4517.450.29%9,842
May 30, 202517.5417.6417.4017.4017.40-1.58%7,001
May 29, 202517.5117.9917.3817.6817.481.49%6,620
May 28, 202517.7618.0917.4217.4217.22-1.97%9,623
May 27, 202517.7618.0517.5717.7717.572.07%8,882
May 23, 202517.2917.6517.2817.4117.210.29%10,745
May 22, 202517.9417.9417.3617.3617.16-3.02%8,344
May 21, 202517.8618.0517.6217.9017.700.22%16,630
May 20, 202517.8018.1017.8017.8617.660.06%6,366
May 19, 202517.7517.8617.6617.8517.650.34%5,667
May 16, 202517.9418.0017.7917.7917.59-0.84%9,877
May 15, 202517.8317.9417.8317.9417.741.99%4,358
May 14, 202517.5117.9317.5117.5917.39-0.51%10,141
May 13, 202517.3317.8517.3317.6817.480.17%13,767
May 12, 202517.8117.8117.4017.6517.451.09%10,618
May 9, 202517.6317.6317.4617.4617.26-1.30%5,053
May 8, 202517.5617.6917.3517.6917.490.68%8,783
May 7, 202517.1817.8017.1417.5717.372.03%17,007