Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
17.54
-0.14 (-0.79%)
At close: May 30, 2025, 4:00 PM
17.40
-0.14 (-0.80%)
After-hours: May 30, 2025, 4:04 PM EDT

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202516.9717.2616.9717.2217.021.29%14,299
May 5, 202517.3117.3916.9717.0016.81-3.90%17,763
May 2, 202517.8217.8217.1817.6917.490.28%10,682
May 1, 202517.1017.6417.0417.6417.441.61%15,824
Apr 30, 202517.0517.8316.7517.3617.161.82%36,071
Apr 29, 202516.7217.0516.5417.0516.861.07%10,966
Apr 28, 202516.6716.9516.5216.8716.680.36%18,852
Apr 25, 202517.1917.2216.6916.8116.62-2.94%10,568
Apr 24, 202517.7817.7817.2717.3217.12-0.17%7,767
Apr 23, 202517.7517.7517.3317.3517.15-1.08%10,687
Apr 22, 202517.3717.5417.2217.5417.342.39%7,164
Apr 21, 202516.5417.2416.5417.1316.941.96%11,659
Apr 17, 202516.6917.0116.5916.8016.610.54%11,315
Apr 16, 202516.9416.9416.6216.7116.520.48%12,659
Apr 15, 202516.8316.9416.6316.6316.44-1.07%6,830
Apr 14, 202516.8216.9816.3616.8116.621.54%18,396
Apr 11, 202516.6516.7016.3816.5616.370.18%13,212
Apr 10, 202517.0317.0316.3016.5316.34-4.92%29,114
Apr 9, 202516.5517.9816.3317.3817.184.32%28,223
Apr 8, 202517.3617.3616.5016.6616.47-2.46%17,767
Apr 7, 202516.8417.3116.8117.0816.89-0.58%11,513
Apr 4, 202516.3417.1816.0917.1816.993.74%20,268
Apr 3, 202517.0117.0116.5516.5616.37-5.05%19,176
Apr 2, 202517.4717.5017.3017.4417.24-0.94%29,522
Apr 1, 202517.3117.6117.2917.6117.410.49%10,614
Mar 31, 202517.4517.6217.2717.5217.32-1.07%11,764
Mar 28, 202517.9117.9117.6817.7117.51-0.51%6,370
Mar 27, 202517.8217.8517.4517.8017.600.17%10,617
Mar 26, 202517.5817.9017.5317.7717.570.74%7,585
Mar 25, 202517.5917.9917.5717.6417.44-0.73%5,914
Mar 24, 202517.7217.7717.5017.7717.571.54%9,353
Mar 21, 202517.6417.8417.5017.5017.30-1.96%38,742
Mar 20, 202517.6718.0017.6717.8517.65-0.56%5,049