Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
18.29
-0.01 (-0.05%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.4818.4818.2418.3018.30-1.72%8,208
Feb 19, 202518.5018.6218.3018.6218.620.98%11,701
Feb 18, 202518.3518.5618.3018.4418.440.27%8,629
Feb 14, 202518.4018.6218.3218.3918.390.55%18,699
Feb 13, 202518.1318.2918.0718.2918.291.44%7,564
Feb 12, 202517.9918.2017.9918.0318.03-1.53%10,817
Feb 11, 202517.9218.4817.9218.3118.310.30%11,857
Feb 10, 202518.0818.2818.0818.2618.260.47%8,918
Feb 7, 202518.1018.2018.0018.1718.17-1.09%7,806
Feb 6, 202518.4718.4718.2818.3718.370.77%7,511
Feb 5, 202518.1218.2318.0518.2318.230.61%20,484
Feb 4, 202517.9018.2117.6818.1218.121.68%17,444
Feb 3, 202517.2317.8517.0617.8217.82-1.71%19,552
Jan 31, 202518.0518.4418.0018.1318.13-1.20%13,543
Jan 30, 202518.3118.5218.3118.3518.150.38%23,002
Jan 29, 202518.2418.3018.0618.2818.080.55%12,154
Jan 28, 202518.1018.3018.0818.1817.981.00%30,900
Jan 27, 202517.8518.2017.6818.0017.801.35%35,989
Jan 24, 202517.4917.9117.4917.7617.570.68%23,034
Jan 23, 202517.4317.6517.4317.6417.450.80%10,864
Jan 22, 202517.5717.7317.3917.5017.31-1.07%16,089
Jan 21, 202517.7417.8717.6517.6917.501.55%20,473
Jan 17, 202517.3417.5616.9517.4217.230.75%21,231
Jan 16, 202517.4717.6617.2917.2917.10-1.87%10,724
Jan 15, 202517.2517.9317.1017.6217.433.77%41,385
Jan 14, 202516.7617.1116.5616.9816.801.19%19,283
Jan 13, 202516.1016.9216.1016.7816.604.16%15,396
Jan 10, 202516.4216.4216.0416.1115.93-2.25%25,405
Jan 8, 202516.4816.6216.4516.4816.30-0.06%8,494
Jan 7, 202516.4316.5516.1616.4916.310.24%34,050
Jan 6, 202516.5016.7116.4416.4516.27-0.54%25,068
Jan 3, 202516.2116.5516.1816.5416.360.92%22,526
Jan 2, 202516.5116.5716.2516.3916.21-0.24%20,913
Dec 31, 202416.3416.6016.3416.4316.25-42,861
Dec 30, 202416.1616.5516.1416.4316.25-0.42%32,702
Dec 27, 202416.3916.6816.3116.5016.32-1.02%28,458
Dec 26, 202416.3016.6816.1916.6716.493.03%26,111
Dec 24, 202416.1616.1816.0716.1816.001.57%35,258
Dec 23, 202416.4016.4215.7515.9315.76-3.10%30,006
Dec 20, 202415.8016.4715.8016.4416.263.01%83,988
Dec 19, 202416.2616.6515.8815.9615.79-0.56%28,955
Dec 18, 202416.7016.7016.0316.0515.88-2.79%38,619
Dec 17, 202416.3516.7116.3516.5116.33-1.20%27,175
Dec 16, 202416.3516.9816.3516.7116.530.12%11,755
Dec 13, 202416.7716.7816.5016.6916.51-0.71%13,392
Dec 12, 202417.2117.2316.8116.8116.63-2.44%29,898
Dec 11, 202417.3217.3217.1417.2317.04-0.52%18,561
Dec 10, 202417.1317.5017.1317.3217.131.05%23,756
Dec 9, 202417.4517.5117.1417.1416.95-0.29%10,810
Dec 6, 202417.3517.4017.0517.1917.00-0.92%11,322
Dec 5, 202417.5317.6017.1617.3517.16-0.74%11,864
Dec 4, 202417.2317.5716.9817.4817.291.27%27,244
Dec 3, 202417.5517.5517.2517.2617.07-1.20%11,167
Dec 2, 202416.8817.5016.8717.4717.282.83%26,451
Nov 29, 202416.9117.1716.8516.9916.810.53%15,721
Nov 27, 202416.8617.0516.7916.9016.72-28,391
Nov 26, 202417.5317.5316.8216.9016.72-3.04%23,450
Nov 25, 202417.7018.0017.4317.4317.24-1.08%24,739
Nov 22, 202417.8017.9117.4917.6217.43-0.65%17,684
Nov 21, 202417.8017.9617.5617.7417.541.69%20,899
Nov 20, 202417.6117.6217.1817.4417.25-0.97%8,199
Nov 19, 202417.7917.8017.3817.6117.42-0.96%7,831
Nov 18, 202418.3218.3517.7417.7817.59-2.20%12,628
Nov 15, 202418.4118.4417.9618.1817.98-0.11%19,284
Nov 14, 202418.2718.4817.6918.2018.000.83%14,163
Nov 13, 202418.2018.5018.0118.0517.85-0.82%16,087
Nov 12, 202418.2018.5518.1518.2018.00-0.27%17,459
Nov 11, 202418.3918.6718.2018.2518.050.94%21,803
Nov 8, 202418.3118.3717.9118.0817.88-1.20%14,911
Nov 7, 202418.1218.4917.6018.3018.100.60%19,677
Nov 6, 202417.2518.1917.0318.1917.998.60%59,691
Nov 5, 202416.8416.8416.5916.7516.573.08%16,014
Nov 4, 202416.7817.0016.0616.2516.07-3.16%31,473
Nov 1, 202416.9917.0616.7516.7816.60-1.27%11,535
Oct 31, 202417.2817.2816.8617.0016.61-0.90%13,773
Oct 30, 202417.1017.3217.0517.1516.760.29%14,007
Oct 29, 202417.2817.2816.9017.1016.71-0.73%18,065
Oct 28, 202416.8117.4216.8117.2316.843.14%11,983
Oct 25, 202417.8017.8015.6916.7016.32-5.97%53,815
Oct 24, 202417.8217.9717.4317.7617.360.74%9,937
Oct 23, 202417.6317.6317.3617.6317.230.28%6,788
Oct 22, 202418.0818.0817.5317.5817.181.74%6,571
Oct 21, 202417.8618.2017.2817.2816.89-4.79%8,530
Oct 18, 202418.3018.3018.0018.1517.74-0.06%7,723
Oct 17, 202418.5918.5918.0018.1617.75-2.84%20,435
Oct 16, 202417.9718.7417.9718.6918.274.12%10,727
Oct 15, 202417.7718.3517.7717.9517.551.01%11,998
Oct 14, 202417.7717.8517.7417.7717.370.40%6,537
Oct 11, 202417.2917.7017.2717.7017.302.61%25,334
Oct 10, 202417.1217.2517.1217.2516.86-0.40%13,635
Oct 9, 202417.3417.5317.3217.3216.930.23%8,386
Oct 8, 202417.5017.5017.2817.2816.89-1.26%5,888
Oct 7, 202417.7817.7817.4517.5017.11-1.05%7,670
Oct 4, 202417.6117.7717.6117.6917.291.70%10,259
Oct 3, 202417.4317.5117.3117.3917.00-0.57%9,708
Oct 2, 202417.6517.7317.3017.4917.10-0.91%32,678
Oct 1, 202418.0418.0417.5717.6517.25-3.18%14,743
Sep 30, 202418.4218.4218.1618.2317.82-1.46%9,783
Sep 27, 202418.4118.5018.4018.5018.081.59%7,675
Sep 26, 202418.4018.5518.1518.2117.80-0.11%25,192