Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
20.96
+0.10 (0.48%)
At close: Nov 3, 2025, 4:00 PM EST
21.00
+0.04 (0.19%)
After-hours: Nov 3, 2025, 4:10 PM EST
Ames National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.80 | 21.14 | 20.80 | 21.00 | 21.00 | 0.67% | 12,669 |
| Oct 31, 2025 | 20.74 | 20.98 | 20.65 | 20.86 | 20.86 | 0.10% | 11,223 |
| Oct 30, 2025 | 20.90 | 21.04 | 20.69 | 20.84 | 20.84 | 0.39% | 18,710 |
| Oct 29, 2025 | 21.30 | 21.46 | 20.67 | 20.76 | 20.76 | -2.95% | 45,195 |
| Oct 28, 2025 | 21.06 | 21.48 | 20.96 | 21.39 | 21.39 | 1.62% | 13,976 |
| Oct 27, 2025 | 20.83 | 21.09 | 20.83 | 21.05 | 21.05 | 1.06% | 49,944 |
| Oct 24, 2025 | 20.92 | 21.00 | 20.70 | 20.83 | 20.83 | 0.53% | 45,327 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.64 | 20.72 | 20.72 | -1.19% | 10,566 |
| Oct 22, 2025 | 20.38 | 20.98 | 20.35 | 20.97 | 20.97 | 2.59% | 69,374 |
| Oct 21, 2025 | 20.48 | 20.69 | 20.25 | 20.44 | 20.44 | 0.79% | 42,844 |
| Oct 20, 2025 | 19.80 | 20.29 | 19.68 | 20.28 | 20.28 | 3.42% | 37,660 |
| Oct 17, 2025 | 19.68 | 19.95 | 19.56 | 19.61 | 19.61 | -0.36% | 10,471 |
| Oct 16, 2025 | 19.85 | 19.97 | 19.58 | 19.68 | 19.68 | -2.04% | 9,546 |
| Oct 15, 2025 | 20.25 | 20.34 | 20.09 | 20.09 | 20.09 | -0.79% | 7,193 |
| Oct 14, 2025 | 19.69 | 20.36 | 19.69 | 20.25 | 20.25 | 2.17% | 11,899 |
| Oct 13, 2025 | 19.84 | 19.87 | 19.66 | 19.82 | 19.82 | 0.56% | 6,612 |
| Oct 10, 2025 | 20.02 | 20.35 | 19.70 | 19.71 | 19.71 | -1.55% | 13,320 |
| Oct 9, 2025 | 20.05 | 20.23 | 19.92 | 20.02 | 20.02 | -0.40% | 12,658 |
| Oct 8, 2025 | 20.02 | 20.30 | 20.02 | 20.10 | 20.10 | 0.20% | 11,797 |
| Oct 7, 2025 | 20.22 | 20.32 | 20.03 | 20.06 | 20.06 | -0.35% | 22,913 |
| Oct 6, 2025 | 20.12 | 20.27 | 19.98 | 20.13 | 20.13 | 0.45% | 21,913 |
| Oct 3, 2025 | 19.99 | 20.20 | 19.99 | 20.04 | 20.04 | 0.60% | 11,880 |
| Oct 2, 2025 | 20.03 | 20.31 | 19.75 | 19.92 | 19.92 | -0.90% | 9,325 |
| Oct 1, 2025 | 20.12 | 20.18 | 20.00 | 20.10 | 20.10 | -0.59% | 13,711 |
| Sep 30, 2025 | 20.44 | 20.44 | 19.97 | 20.22 | 20.22 | -0.39% | 23,403 |
| Sep 29, 2025 | 20.42 | 20.62 | 20.21 | 20.30 | 20.30 | -0.54% | 16,054 |
| Sep 26, 2025 | 20.50 | 20.78 | 20.39 | 20.41 | 20.41 | -0.73% | 20,753 |
| Sep 25, 2025 | 20.64 | 20.75 | 20.56 | 20.56 | 20.56 | -0.48% | 13,407 |
| Sep 24, 2025 | 20.75 | 20.78 | 20.52 | 20.66 | 20.66 | 0.05% | 9,738 |
| Sep 23, 2025 | 20.65 | 20.89 | 20.62 | 20.65 | 20.65 | 0.19% | 13,329 |
| Sep 22, 2025 | 20.63 | 20.71 | 20.57 | 20.61 | 20.61 | -0.48% | 9,227 |
| Sep 19, 2025 | 20.61 | 20.73 | 20.49 | 20.71 | 20.71 | 0.29% | 43,546 |
| Sep 18, 2025 | 20.50 | 20.77 | 20.49 | 20.65 | 20.65 | 1.13% | 18,304 |
| Sep 17, 2025 | 20.57 | 20.71 | 20.30 | 20.42 | 20.42 | - | 31,446 |
| Sep 16, 2025 | 20.54 | 20.61 | 20.26 | 20.42 | 20.42 | -0.87% | 38,138 |
| Sep 15, 2025 | 20.72 | 20.72 | 20.50 | 20.60 | 20.60 | 0.49% | 22,405 |
| Sep 12, 2025 | 20.56 | 20.68 | 20.32 | 20.50 | 20.50 | -0.97% | 8,921 |
| Sep 11, 2025 | 20.38 | 20.75 | 20.28 | 20.70 | 20.70 | 2.07% | 8,543 |
| Sep 10, 2025 | 20.21 | 20.31 | 20.15 | 20.28 | 20.28 | 0.20% | 12,915 |
| Sep 9, 2025 | 20.21 | 20.40 | 20.00 | 20.24 | 20.24 | -0.15% | 19,365 |
| Sep 8, 2025 | 20.11 | 20.27 | 20.02 | 20.27 | 20.27 | 0.55% | 6,693 |
| Sep 5, 2025 | 20.19 | 20.23 | 19.75 | 20.16 | 20.16 | 0.30% | 9,418 |
| Sep 4, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 2.50% | 6,107 |
| Sep 3, 2025 | 19.60 | 19.98 | 19.60 | 19.61 | 19.61 | -0.86% | 16,273 |
| Sep 2, 2025 | 19.77 | 20.20 | 19.67 | 19.78 | 19.78 | -1.00% | 24,913 |
| Aug 29, 2025 | 19.80 | 20.10 | 19.76 | 19.98 | 19.98 | 0.30% | 14,392 |
| Aug 28, 2025 | 19.95 | 20.00 | 19.69 | 19.92 | 19.72 | -0.05% | 4,565 |
| Aug 27, 2025 | 19.71 | 19.99 | 19.71 | 19.93 | 19.73 | 0.71% | 6,461 |
| Aug 26, 2025 | 19.70 | 19.97 | 19.70 | 19.79 | 19.59 | 0.97% | 5,893 |
| Aug 25, 2025 | 19.74 | 19.93 | 19.56 | 19.60 | 19.41 | -1.51% | 7,655 |