Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
17.15
+0.05 (0.29%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202417.1017.3217.0517.1517.150.29%14,007
Oct 29, 202417.2817.2816.9017.1017.10-0.73%18,065
Oct 28, 202416.8117.4216.8117.2317.233.14%11,983
Oct 25, 202417.8017.8015.6916.7016.70-5.97%53,815
Oct 24, 202417.8217.9717.4317.7617.760.74%9,937
Oct 23, 202417.6317.6317.3617.6317.630.28%6,788
Oct 22, 202418.0818.0817.5317.5817.581.74%6,571
Oct 21, 202417.8618.2017.2817.2817.28-4.79%8,530
Oct 18, 202418.3018.3018.0018.1518.15-0.06%7,723
Oct 17, 202418.5918.5918.0018.1618.16-2.84%20,435
Oct 16, 202417.9718.7417.9718.6918.694.12%10,727
Oct 15, 202417.7718.3517.7717.9517.951.01%11,998
Oct 14, 202417.7717.8517.7417.7717.770.40%6,537
Oct 11, 202417.2917.7017.2717.7017.702.61%25,334
Oct 10, 202417.1217.2517.1217.2517.25-0.40%13,635
Oct 9, 202417.3417.5317.3217.3217.320.23%8,386
Oct 8, 202417.5017.5017.2817.2817.28-1.26%5,888
Oct 7, 202417.7817.7817.4517.5017.50-1.05%7,670
Oct 4, 202417.6117.7717.6117.6917.691.70%10,259
Oct 3, 202417.4317.5117.3117.3917.39-0.57%9,708
Oct 2, 202417.6517.7317.3017.4917.49-0.91%32,678
Oct 1, 202418.0418.0417.5717.6517.65-3.18%14,743
Sep 30, 202418.4218.4218.1618.2318.23-1.46%9,783
Sep 27, 202418.4118.5018.4018.5018.501.59%7,675
Sep 26, 202418.4018.5518.1518.2118.21-0.11%25,192
Sep 25, 202418.5018.6018.1418.2318.23-2.04%24,194
Sep 24, 202418.7518.7518.6118.6118.61-0.37%7,661
Sep 23, 202418.8018.8018.4918.6818.68-1.22%14,522
Sep 20, 202418.4718.9418.4718.9118.910.85%69,399
Sep 19, 202418.8018.9618.5018.7518.751.90%13,015
Sep 18, 202418.4618.8318.0018.4018.40-0.76%9,985
Sep 17, 202418.5118.7718.4618.5418.540.43%13,221
Sep 16, 202418.5018.6818.2718.4618.46-0.22%9,302
Sep 13, 202418.5618.6918.4018.5018.500.38%16,345
Sep 12, 202418.4818.5018.3818.4318.430.88%8,941
Sep 11, 202418.1618.4217.8018.2718.27-0.71%15,166
Sep 10, 202417.8118.5317.8018.4018.402.17%9,844
Sep 9, 202417.9718.4117.9718.0118.01-0.44%13,081
Sep 6, 202418.3018.3018.0818.0918.09-0.39%5,816
Sep 5, 202418.3618.4518.0018.1618.160.06%10,420
Sep 4, 202418.2718.3517.6518.1518.15-1.63%34,737
Sep 3, 202418.9818.9818.4518.4518.45-2.79%7,534
Aug 30, 202418.7518.9818.5118.9818.981.55%16,986
Aug 29, 202418.4518.7818.1818.6918.691.14%9,819
Aug 28, 202418.0018.6017.9418.4818.482.78%11,358
Aug 27, 202417.5918.2817.5917.9817.98-4.41%13,375
Aug 26, 202418.3418.8118.0618.8118.813.58%17,865
Aug 23, 202417.4818.2617.2918.1618.163.77%25,627
Aug 22, 202417.7617.8817.3317.5017.50-2.40%18,051
Aug 21, 202418.5818.5817.8617.9317.93-2.08%18,716
Aug 20, 202418.5418.5518.3118.3118.31-2.97%7,761
Aug 19, 202419.3219.6418.7118.8718.87-1.87%21,850
Aug 16, 202418.8319.4218.7819.2319.232.18%19,037
Aug 15, 202418.8319.0718.6718.8218.822.90%15,995
Aug 14, 202418.1618.4518.0018.2918.291.27%10,659
Aug 13, 202418.4218.4217.9818.0618.061.46%8,322
Aug 12, 202418.4818.4817.6917.8017.80-2.94%6,410
Aug 9, 202418.7218.7218.3418.3418.34-3.93%6,582
Aug 8, 202418.5019.1018.5019.0919.094.95%9,583
Aug 7, 202419.0019.0517.7518.1918.19-1.62%20,223
Aug 6, 202418.0318.6518.0318.4918.492.55%13,256
Aug 5, 202418.1318.9017.9918.0318.03-4.60%20,398
Aug 2, 202419.3119.3518.6718.9018.90-5.36%30,052
Aug 1, 202421.5121.6619.8519.9719.97-8.52%16,409
Jul 31, 202421.5922.0321.5921.8321.542.10%48,997
Jul 30, 202421.0121.3820.9321.3821.102.59%9,975
Jul 29, 202421.3721.6120.8220.8420.56-3.61%9,749
Jul 26, 202421.5321.6321.2221.6221.331.79%11,485
Jul 25, 202421.5021.6421.2421.2420.960.90%20,384
Jul 24, 202421.3421.8521.0521.0520.77-0.75%13,573
Jul 23, 202420.3621.4720.3421.2120.932.66%15,083
Jul 22, 202420.8020.8020.4220.6620.38-1.53%13,605
Jul 19, 202421.4821.4820.8820.9820.70-2.28%18,717
Jul 18, 202421.3522.0021.3521.4721.18-1.83%19,361
Jul 17, 202421.4022.0021.0521.8721.581.72%18,690
Jul 16, 202421.0021.5020.9921.5021.213.32%34,462
Jul 15, 202420.6221.2920.6220.8120.531.31%26,082
Jul 12, 202420.6320.6820.2020.5420.270.20%15,792
Jul 11, 202419.9820.5919.7820.5020.234.75%27,643
Jul 10, 202419.6719.6819.3019.5719.311.08%9,140
Jul 9, 202419.7219.7219.2719.3619.10-1.58%7,248
Jul 8, 202419.7919.7919.4519.6719.410.36%5,089
Jul 5, 202420.1820.1819.5719.6019.34-2.87%22,588
Jul 3, 202420.2720.2720.0320.1819.910.05%8,960
Jul 2, 202420.2020.3120.0720.1719.900.60%7,861
Jul 1, 202420.4920.4919.8420.0519.78-2.15%22,061
Jun 28, 202419.7020.5019.5020.4920.224.86%86,774
Jun 27, 202419.5919.5919.3519.5419.280.05%10,704
Jun 26, 202419.2219.6519.2219.5319.270.57%12,489
Jun 25, 202419.7819.7819.4219.4219.16-2.61%10,970
Jun 24, 202419.9819.9819.7519.9419.67-0.30%11,451
Jun 21, 202419.9020.4219.9020.0019.730.45%26,999
Jun 20, 202419.7720.0519.7719.9119.64-0.10%6,854
Jun 18, 202420.2320.5319.8719.9319.66-2.35%15,432
Jun 17, 202419.7520.4119.5020.4120.143.13%13,795
Jun 14, 202419.9820.0319.7919.7919.53-1.10%14,935
Jun 13, 202420.2020.2619.9220.0119.74-1.38%9,788
Jun 12, 202420.6120.6119.9120.2920.020.55%9,925
Jun 11, 202420.0020.1820.0020.1819.910.35%7,720
Jun 10, 202420.0120.2120.0020.1119.84-5,772