Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
17.35
-0.19 (-1.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ames National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.75 | 17.75 | 17.33 | 17.35 | 17.35 | -1.08% | 10,687 |
| Apr 22, 2025 | 17.37 | 17.54 | 17.22 | 17.54 | 17.54 | 2.39% | 7,164 |
| Apr 21, 2025 | 16.54 | 17.24 | 16.54 | 17.13 | 17.13 | 1.96% | 11,659 |
| Apr 17, 2025 | 16.69 | 17.01 | 16.59 | 16.80 | 16.80 | 0.54% | 11,315 |
| Apr 16, 2025 | 16.94 | 16.94 | 16.62 | 16.71 | 16.71 | 0.48% | 12,659 |
| Apr 15, 2025 | 16.83 | 16.94 | 16.63 | 16.63 | 16.63 | -1.07% | 6,830 |
| Apr 14, 2025 | 16.82 | 16.98 | 16.36 | 16.81 | 16.81 | 1.54% | 18,396 |
| Apr 11, 2025 | 16.65 | 16.70 | 16.38 | 16.56 | 16.56 | 0.18% | 13,212 |
| Apr 10, 2025 | 17.03 | 17.03 | 16.30 | 16.53 | 16.53 | -4.92% | 29,114 |
| Apr 9, 2025 | 16.55 | 17.98 | 16.33 | 17.38 | 17.38 | 4.32% | 28,223 |
| Apr 8, 2025 | 17.36 | 17.36 | 16.50 | 16.66 | 16.66 | -2.46% | 17,767 |
| Apr 7, 2025 | 16.84 | 17.31 | 16.81 | 17.08 | 17.08 | -0.58% | 11,513 |
| Apr 4, 2025 | 16.34 | 17.18 | 16.09 | 17.18 | 17.18 | 3.74% | 20,268 |
| Apr 3, 2025 | 17.01 | 17.01 | 16.55 | 16.56 | 16.56 | -5.05% | 19,176 |
| Apr 2, 2025 | 17.47 | 17.50 | 17.30 | 17.44 | 17.44 | -0.94% | 29,522 |
| Apr 1, 2025 | 17.31 | 17.61 | 17.29 | 17.61 | 17.61 | 0.49% | 10,614 |
| Mar 31, 2025 | 17.45 | 17.62 | 17.27 | 17.52 | 17.52 | -1.07% | 11,764 |
| Mar 28, 2025 | 17.91 | 17.91 | 17.68 | 17.71 | 17.71 | -0.51% | 6,370 |
| Mar 27, 2025 | 17.82 | 17.85 | 17.45 | 17.80 | 17.80 | 0.17% | 10,617 |
| Mar 26, 2025 | 17.58 | 17.90 | 17.53 | 17.77 | 17.77 | 0.74% | 7,585 |
| Mar 25, 2025 | 17.59 | 17.99 | 17.57 | 17.64 | 17.64 | -0.73% | 5,914 |
| Mar 24, 2025 | 17.72 | 17.77 | 17.50 | 17.77 | 17.77 | 1.54% | 9,353 |
| Mar 21, 2025 | 17.64 | 17.84 | 17.50 | 17.50 | 17.50 | -1.96% | 38,742 |
| Mar 20, 2025 | 17.67 | 18.00 | 17.67 | 17.85 | 17.85 | -0.56% | 5,049 |
| Mar 19, 2025 | 17.84 | 17.99 | 17.53 | 17.95 | 17.95 | -0.11% | 8,828 |
| Mar 18, 2025 | 17.85 | 17.99 | 17.71 | 17.97 | 17.97 | 1.07% | 11,859 |
| Mar 17, 2025 | 18.06 | 18.06 | 17.58 | 17.78 | 17.78 | -1.11% | 17,199 |
| Mar 14, 2025 | 17.95 | 18.05 | 17.94 | 17.98 | 17.98 | -0.11% | 8,012 |
| Mar 13, 2025 | 18.10 | 18.10 | 17.96 | 18.00 | 18.00 | -0.06% | 11,025 |
| Mar 12, 2025 | 18.34 | 18.34 | 18.00 | 18.01 | 18.01 | -1.75% | 22,373 |
| Mar 11, 2025 | 18.46 | 18.49 | 18.05 | 18.33 | 18.33 | -0.11% | 9,302 |
| Mar 10, 2025 | 18.38 | 18.48 | 18.35 | 18.35 | 18.35 | -1.24% | 18,228 |
| Mar 7, 2025 | 18.44 | 18.67 | 18.16 | 18.58 | 18.58 | 1.47% | 11,755 |
| Mar 6, 2025 | 18.24 | 18.31 | 17.94 | 18.31 | 18.31 | - | 14,314 |
| Mar 5, 2025 | 18.62 | 18.64 | 18.30 | 18.31 | 18.31 | -0.70% | 11,070 |
| Mar 4, 2025 | 18.26 | 18.60 | 18.26 | 18.44 | 18.44 | -1.02% | 11,777 |
| Mar 3, 2025 | 18.83 | 18.87 | 18.63 | 18.63 | 18.63 | -0.75% | 8,621 |
| Feb 28, 2025 | 18.64 | 18.77 | 18.60 | 18.77 | 18.77 | 0.91% | 14,555 |
| Feb 27, 2025 | 18.72 | 18.80 | 18.60 | 18.60 | 18.60 | -1.12% | 9,431 |
| Feb 26, 2025 | 18.69 | 18.81 | 18.43 | 18.81 | 18.81 | 0.86% | 13,237 |
| Feb 25, 2025 | 18.45 | 18.75 | 18.44 | 18.65 | 18.65 | 1.80% | 14,950 |
| Feb 24, 2025 | 18.35 | 18.47 | 18.26 | 18.32 | 18.32 | 0.16% | 12,681 |
| Feb 21, 2025 | 18.48 | 18.55 | 18.28 | 18.29 | 18.29 | -0.05% | 18,734 |
| Feb 20, 2025 | 18.48 | 18.48 | 18.24 | 18.30 | 18.30 | -1.72% | 8,208 |
| Feb 19, 2025 | 18.50 | 18.62 | 18.30 | 18.62 | 18.62 | 0.98% | 11,701 |
| Feb 18, 2025 | 18.35 | 18.56 | 18.30 | 18.44 | 18.44 | 0.27% | 8,629 |
| Feb 14, 2025 | 18.40 | 18.62 | 18.32 | 18.39 | 18.39 | 0.55% | 18,699 |
| Feb 13, 2025 | 18.13 | 18.29 | 18.07 | 18.29 | 18.29 | 1.44% | 7,564 |
| Feb 12, 2025 | 17.99 | 18.20 | 17.99 | 18.03 | 18.03 | -1.53% | 10,817 |
| Feb 11, 2025 | 17.92 | 18.48 | 17.92 | 18.31 | 18.31 | 0.30% | 11,857 |