Skip to main content
logo
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
23.27
-0.46 (-1.94%)
Dec 19, 2025, 4:00 PM EST - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202523.7023.9923.2623.2723.27-1.94%55,752
Dec 18, 202523.8724.1223.6523.7323.730.08%26,853
Dec 17, 202523.7523.9223.6023.7123.71-0.04%28,301
Dec 16, 202523.8924.0023.6123.7223.72-0.48%49,295
Dec 15, 202524.1324.3623.7323.8423.84-0.19%67,271
Dec 12, 202523.7024.1123.7023.8823.880.63%27,912
Dec 11, 202523.3624.0823.3623.7323.731.15%32,445
Dec 10, 202522.7723.6422.7723.4623.463.39%55,298
Dec 9, 202522.3522.7522.3522.6922.692.53%17,902
Dec 8, 202522.2222.3621.8722.1322.130.23%26,275
Dec 5, 202522.1922.2421.8622.0822.08-0.09%16,447
Dec 4, 202522.0422.3022.0422.1022.100.68%13,504
Dec 3, 202521.9122.1021.8121.9521.952.28%26,568
Dec 2, 202521.8221.8221.4621.4621.46-0.74%9,132
Dec 1, 202521.4321.8421.4321.6221.62-0.92%13,965
Nov 28, 202521.9521.9521.7321.8221.62-0.18%8,424
Nov 26, 202521.7021.9021.6921.8621.660.51%18,495
Nov 25, 202521.5021.8721.4421.7521.551.54%29,313
Nov 24, 202521.5021.5021.3121.4221.22-0.19%11,487
Nov 21, 202520.9421.5020.8021.4621.262.43%26,341
Nov 20, 202520.9521.2520.9120.9520.76-12,296
Nov 19, 202521.2621.2620.9420.9520.76-0.14%12,760
Nov 18, 202520.8021.3920.5120.9820.790.38%14,965
Nov 17, 202521.2521.4020.8220.9020.71-2.47%18,765
Nov 14, 202521.1421.4421.0221.4321.230.52%20,066
Nov 13, 202521.2121.4721.1521.3221.120.21%12,397
Nov 12, 202521.2521.3021.1621.2821.080.31%15,704
Nov 11, 202521.2621.2621.0421.2121.020.31%5,048
Nov 10, 202521.1721.1821.1521.1520.950.26%3,467
Nov 7, 202521.1521.2021.0921.0920.900.09%6,884
Nov 6, 202521.3521.4620.9721.0720.88-1.36%27,746
Nov 5, 202520.8621.3620.8621.3621.162.40%11,910
Nov 4, 202520.8621.1120.8220.8620.67-0.67%31,017
Nov 3, 202520.8021.1420.8021.0020.810.67%12,669
Oct 31, 202520.7420.9820.6520.8620.670.10%11,223
Oct 30, 202520.9021.0420.6920.8420.650.39%18,710
Oct 29, 202521.3021.4620.6720.7620.57-2.95%45,195
Oct 28, 202521.0621.4820.9621.3921.191.62%13,976
Oct 27, 202520.8321.0920.8321.0520.861.06%49,944
Oct 24, 202520.9221.0020.7020.8320.640.53%45,327
Oct 23, 202521.0021.0020.6420.7220.53-1.19%10,566
Oct 22, 202520.3820.9820.3520.9720.782.59%69,374
Oct 21, 202520.4820.6920.2520.4420.250.79%42,844
Oct 20, 202519.8020.2919.6820.2820.093.42%37,660
Oct 17, 202519.6819.9519.5619.6119.43-0.36%10,471
Oct 16, 202519.8519.9719.5819.6819.50-2.04%9,546
Oct 15, 202520.2520.3420.0920.0919.91-0.79%7,193
Oct 14, 202519.6920.3619.6920.2520.062.17%11,899
Oct 13, 202519.8419.8719.6619.8219.640.56%6,612
Oct 10, 202520.0220.3519.7019.7119.53-1.55%13,320