Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
16.44
+0.48 (3.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8016.4715.8016.4416.443.01%83,988
Dec 19, 202416.2616.6515.8815.9615.96-0.56%28,955
Dec 18, 202416.7016.7016.0316.0516.05-2.79%38,619
Dec 17, 202416.3516.7116.3516.5116.51-1.20%27,175
Dec 16, 202416.3516.9816.3516.7116.710.12%11,755
Dec 13, 202416.7716.7816.5016.6916.69-0.71%13,392
Dec 12, 202417.2117.2316.8116.8116.81-2.44%29,898
Dec 11, 202417.3217.3217.1417.2317.23-0.52%18,561
Dec 10, 202417.1317.5017.1317.3217.321.05%23,756
Dec 9, 202417.4517.5117.1417.1417.14-0.29%10,810
Dec 6, 202417.3517.4017.0517.1917.19-0.92%11,322
Dec 5, 202417.5317.6017.1617.3517.35-0.74%11,864
Dec 4, 202417.2317.5716.9817.4817.481.27%27,244
Dec 3, 202417.5517.5517.2517.2617.26-1.20%11,167
Dec 2, 202416.8817.5016.8717.4717.472.83%26,451
Nov 29, 202416.9117.1716.8516.9916.990.53%15,721
Nov 27, 202416.8617.0516.7916.9016.90-28,391
Nov 26, 202417.5317.5316.8216.9016.90-3.04%23,450
Nov 25, 202417.7018.0017.4317.4317.43-1.08%24,739
Nov 22, 202417.8017.9117.4917.6217.62-0.65%17,684
Nov 21, 202417.8017.9617.5617.7417.741.69%20,899
Nov 20, 202417.6117.6217.1817.4417.44-0.97%8,199
Nov 19, 202417.7917.8017.3817.6117.61-0.96%7,831
Nov 18, 202418.3218.3517.7417.7817.78-2.20%12,628
Nov 15, 202418.4118.4417.9618.1818.18-0.11%19,284
Nov 14, 202418.2718.4817.6918.2018.200.83%14,163
Nov 13, 202418.2018.5018.0118.0518.05-0.82%16,087
Nov 12, 202418.2018.5518.1518.2018.20-0.27%17,459
Nov 11, 202418.3918.6718.2018.2518.250.94%21,803
Nov 8, 202418.3118.3717.9118.0818.08-1.20%14,911
Nov 7, 202418.1218.4917.6018.3018.300.60%19,677
Nov 6, 202417.2518.1917.0318.1918.198.60%59,691
Nov 5, 202416.8416.8416.5916.7516.753.08%16,014
Nov 4, 202416.7817.0016.0616.2516.25-3.16%31,473
Nov 1, 202416.9917.0616.7516.7816.78-1.27%11,535
Oct 31, 202417.2817.2816.8617.0016.80-0.90%13,773
Oct 30, 202417.1017.3217.0517.1516.950.29%14,007
Oct 29, 202417.2817.2816.9017.1016.90-0.73%18,065
Oct 28, 202416.8117.4216.8117.2317.023.14%11,983
Oct 25, 202417.8017.8015.6916.7016.50-5.97%53,815
Oct 24, 202417.8217.9717.4317.7617.550.74%9,937
Oct 23, 202417.6317.6317.3617.6317.420.28%6,788
Oct 22, 202418.0818.0817.5317.5817.371.74%6,571
Oct 21, 202417.8618.2017.2817.2817.08-4.79%8,530
Oct 18, 202418.3018.3018.0018.1517.94-0.06%7,723
Oct 17, 202418.5918.5918.0018.1617.95-2.84%20,435
Oct 16, 202417.9718.7417.9718.6918.474.12%10,727
Oct 15, 202417.7718.3517.7717.9517.741.01%11,998
Oct 14, 202417.7717.8517.7417.7717.560.40%6,537
Oct 11, 202417.2917.7017.2717.7017.492.61%25,334
Oct 10, 202417.1217.2517.1217.2517.05-0.40%13,635
Oct 9, 202417.3417.5317.3217.3217.120.23%8,386
Oct 8, 202417.5017.5017.2817.2817.08-1.26%5,888
Oct 7, 202417.7817.7817.4517.5017.29-1.05%7,670
Oct 4, 202417.6117.7717.6117.6917.481.70%10,259
Oct 3, 202417.4317.5117.3117.3917.19-0.57%9,708
Oct 2, 202417.6517.7317.3017.4917.28-0.91%32,678
Oct 1, 202418.0418.0417.5717.6517.44-3.18%14,743
Sep 30, 202418.4218.4218.1618.2318.02-1.46%9,783
Sep 27, 202418.4118.5018.4018.5018.281.59%7,675
Sep 26, 202418.4018.5518.1518.2118.00-0.11%25,192
Sep 25, 202418.5018.6018.1418.2318.02-2.04%24,194
Sep 24, 202418.7518.7518.6118.6118.39-0.37%7,661
Sep 23, 202418.8018.8018.4918.6818.46-1.22%14,522
Sep 20, 202418.4718.9418.4718.9118.690.85%69,399
Sep 19, 202418.8018.9618.5018.7518.531.90%13,015
Sep 18, 202418.4618.8318.0018.4018.18-0.76%9,985
Sep 17, 202418.5118.7718.4618.5418.320.43%13,221
Sep 16, 202418.5018.6818.2718.4618.24-0.22%9,302
Sep 13, 202418.5618.6918.4018.5018.280.38%16,345
Sep 12, 202418.4818.5018.3818.4318.210.88%8,941
Sep 11, 202418.1618.4217.8018.2718.06-0.71%15,166
Sep 10, 202417.8118.5317.8018.4018.182.17%9,844
Sep 9, 202417.9718.4117.9718.0117.80-0.44%13,081
Sep 6, 202418.3018.3018.0818.0917.88-0.39%5,816
Sep 5, 202418.3618.4518.0018.1617.950.06%10,420
Sep 4, 202418.2718.3517.6518.1517.94-1.63%34,737
Sep 3, 202418.9818.9818.4518.4518.23-2.79%7,534
Aug 30, 202418.7518.9818.5118.9818.761.55%16,986
Aug 29, 202418.4518.7818.1818.6918.471.14%9,819
Aug 28, 202418.0018.6017.9418.4818.262.78%11,358
Aug 27, 202417.5918.2817.5917.9817.77-4.41%13,375
Aug 26, 202418.3418.8118.0618.8118.593.58%17,865
Aug 23, 202417.4818.2617.2918.1617.953.77%25,627
Aug 22, 202417.7617.8817.3317.5017.29-2.40%18,051
Aug 21, 202418.5818.5817.8617.9317.72-2.08%18,716
Aug 20, 202418.5418.5518.3118.3118.09-2.97%7,761
Aug 19, 202419.3219.6418.7118.8718.65-1.87%21,850
Aug 16, 202418.8319.4218.7819.2319.002.18%19,037
Aug 15, 202418.8319.0718.6718.8218.602.90%15,995
Aug 14, 202418.1618.4518.0018.2918.081.27%10,659
Aug 13, 202418.4218.4217.9818.0617.851.46%8,322
Aug 12, 202418.4818.4817.6917.8017.59-2.94%6,410
Aug 9, 202418.7218.7218.3418.3418.12-3.93%6,582
Aug 8, 202418.5019.1018.5019.0918.874.95%9,583
Aug 7, 202419.0019.0517.7518.1917.98-1.62%20,223
Aug 6, 202418.0318.6518.0318.4918.272.55%13,256
Aug 5, 202418.1318.9017.9918.0317.82-4.60%20,398
Aug 2, 202419.3119.3518.6718.9018.68-5.36%30,052
Aug 1, 202421.5121.6619.8519.9719.74-8.52%16,409