Skip to main content
logo
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
26.81
+0.71 (2.72%)
Feb 2, 2026, 4:00 PM EST - Market closed

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.1926.9526.1926.7926.792.64%41,977
Jan 30, 202625.4526.2825.4526.1026.101.40%39,000
Jan 29, 202625.0625.8225.0625.7425.742.71%20,040
Jan 28, 202625.2225.4924.5525.0625.06-0.56%67,737
Jan 27, 202625.2825.5325.0025.2025.20-0.08%13,743
Jan 26, 202624.2725.3124.2725.2225.223.91%30,958
Jan 23, 202624.0024.6624.0024.2724.27-0.82%23,489
Jan 22, 202624.5024.9624.1024.4724.47-0.04%28,328
Jan 21, 202623.4724.4823.4424.4824.484.13%34,768
Jan 20, 202623.1623.6223.1623.5123.51-0.17%11,957
Jan 16, 202623.5623.8023.5423.5523.55-0.42%22,908
Jan 15, 202623.2623.8923.2623.6523.651.98%27,697
Jan 14, 202623.2123.3623.0023.1923.190.65%30,893
Jan 13, 202622.8523.2822.8523.0423.04-24,423
Jan 12, 202622.9323.3022.8023.0423.04-0.52%18,198
Jan 9, 202623.4423.6823.1623.1623.16-1.19%28,640
Jan 8, 202622.8523.6522.8523.4423.442.14%21,088
Jan 7, 202623.1023.1722.4622.9522.95-0.30%22,175
Jan 6, 202622.9023.1222.7223.0223.02-41,874
Jan 5, 202622.6723.4222.6723.0223.021.23%21,458
Jan 2, 202622.9022.9622.6222.7422.74-0.96%20,002
Dec 31, 202522.9023.1822.8522.9622.960.04%12,948
Dec 30, 202523.1823.1822.8822.9522.95-0.26%21,958
Dec 29, 202523.0123.2422.9023.0123.01-0.30%30,437
Dec 26, 202523.1223.2422.8523.0823.08-14,102
Dec 24, 202522.6223.1822.6223.0823.080.65%12,211
Dec 23, 202522.9623.2922.9322.9322.93-0.74%16,576
Dec 22, 202523.1923.5722.8923.1023.10-0.73%25,002
Dec 19, 202523.7023.9923.2623.2723.27-1.94%55,755
Dec 18, 202523.8724.1223.6523.7323.730.08%26,853
Dec 17, 202523.7523.9223.6023.7123.71-0.04%28,301
Dec 16, 202523.8924.0023.6123.7223.72-0.48%49,295
Dec 15, 202524.1324.3623.7323.8423.84-0.19%67,271
Dec 12, 202523.7024.1123.7023.8823.880.63%27,914
Dec 11, 202523.3624.0823.3623.7323.731.15%32,445
Dec 10, 202522.7723.6422.7723.4623.463.39%55,298
Dec 9, 202522.3522.7522.3522.6922.692.53%17,902
Dec 8, 202522.2222.3621.8722.1322.130.23%26,275
Dec 5, 202522.1922.2421.8622.0822.08-0.09%16,454
Dec 4, 202522.0422.3022.0422.1022.100.68%13,504
Dec 3, 202521.9122.1021.8121.9521.952.28%26,568
Dec 2, 202521.8221.8221.4621.4621.46-0.74%9,132
Dec 1, 202521.4321.8421.4321.6221.62-0.92%13,965
Nov 28, 202521.9521.9521.7321.8221.62-0.18%8,424
Nov 26, 202521.7021.9021.6921.8621.660.51%18,495
Nov 25, 202521.5021.8721.4421.7521.551.54%29,313
Nov 24, 202521.5021.5021.3121.4221.22-0.19%11,487
Nov 21, 202520.9421.5020.8021.4621.262.43%26,341
Nov 20, 202520.9521.2520.9120.9520.76-12,296
Nov 19, 202521.2621.2620.9420.9520.76-0.14%12,760