Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
20.06
-0.07 (-0.35%)
At close: Oct 7, 2025, 4:00 PM EDT
20.32
+0.26 (1.30%)
After-hours: Oct 7, 2025, 4:51 PM EDT
Ames National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.22 | 20.32 | 20.03 | 20.06 | 20.06 | -0.35% | 22,912 |
| Oct 6, 2025 | 20.12 | 20.27 | 19.98 | 20.13 | 20.13 | 0.45% | 21,913 |
| Oct 3, 2025 | 19.99 | 20.20 | 19.99 | 20.04 | 20.04 | 0.60% | 11,880 |
| Oct 2, 2025 | 20.03 | 20.31 | 19.75 | 19.92 | 19.92 | -0.90% | 9,325 |
| Oct 1, 2025 | 20.12 | 20.18 | 20.00 | 20.10 | 20.10 | -0.59% | 13,711 |
| Sep 30, 2025 | 20.44 | 20.44 | 19.97 | 20.22 | 20.22 | -0.39% | 23,403 |
| Sep 29, 2025 | 20.42 | 20.62 | 20.21 | 20.30 | 20.30 | -0.54% | 16,054 |
| Sep 26, 2025 | 20.50 | 20.78 | 20.39 | 20.41 | 20.41 | -0.73% | 20,753 |
| Sep 25, 2025 | 20.64 | 20.75 | 20.56 | 20.56 | 20.56 | -0.48% | 13,407 |
| Sep 24, 2025 | 20.75 | 20.78 | 20.52 | 20.66 | 20.66 | 0.05% | 9,738 |
| Sep 23, 2025 | 20.65 | 20.89 | 20.62 | 20.65 | 20.65 | 0.19% | 13,329 |
| Sep 22, 2025 | 20.63 | 20.71 | 20.57 | 20.61 | 20.61 | -0.48% | 9,227 |
| Sep 19, 2025 | 20.61 | 20.73 | 20.49 | 20.71 | 20.71 | 0.29% | 43,546 |
| Sep 18, 2025 | 20.50 | 20.77 | 20.49 | 20.65 | 20.65 | 1.13% | 18,304 |
| Sep 17, 2025 | 20.57 | 20.71 | 20.30 | 20.42 | 20.42 | - | 31,446 |
| Sep 16, 2025 | 20.54 | 20.61 | 20.26 | 20.42 | 20.42 | -0.87% | 38,138 |
| Sep 15, 2025 | 20.72 | 20.72 | 20.50 | 20.60 | 20.60 | 0.49% | 22,405 |
| Sep 12, 2025 | 20.56 | 20.68 | 20.32 | 20.50 | 20.50 | -0.97% | 8,921 |
| Sep 11, 2025 | 20.38 | 20.75 | 20.28 | 20.70 | 20.70 | 2.07% | 8,543 |
| Sep 10, 2025 | 20.21 | 20.31 | 20.15 | 20.28 | 20.28 | 0.20% | 12,915 |
| Sep 9, 2025 | 20.21 | 20.40 | 20.00 | 20.24 | 20.24 | -0.15% | 19,365 |
| Sep 8, 2025 | 20.11 | 20.27 | 20.02 | 20.27 | 20.27 | 0.55% | 6,693 |
| Sep 5, 2025 | 20.19 | 20.23 | 19.75 | 20.16 | 20.16 | 0.30% | 9,418 |
| Sep 4, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 2.50% | 6,107 |
| Sep 3, 2025 | 19.60 | 19.98 | 19.60 | 19.61 | 19.61 | -0.86% | 16,273 |
| Sep 2, 2025 | 19.77 | 20.20 | 19.67 | 19.78 | 19.78 | -1.00% | 24,913 |
| Aug 29, 2025 | 19.80 | 20.10 | 19.76 | 19.98 | 19.98 | 0.30% | 14,392 |
| Aug 28, 2025 | 19.95 | 20.00 | 19.69 | 19.92 | 19.72 | -0.05% | 4,565 |
| Aug 27, 2025 | 19.71 | 19.99 | 19.71 | 19.93 | 19.73 | 0.71% | 6,461 |
| Aug 26, 2025 | 19.70 | 19.97 | 19.70 | 19.79 | 19.59 | 0.97% | 5,893 |
| Aug 25, 2025 | 19.74 | 19.93 | 19.56 | 19.60 | 19.41 | -1.51% | 7,655 |
| Aug 22, 2025 | 19.18 | 19.95 | 19.18 | 19.90 | 19.70 | 5.12% | 24,466 |
| Aug 21, 2025 | 19.10 | 19.24 | 18.93 | 18.93 | 18.74 | -1.66% | 3,547 |
| Aug 20, 2025 | 19.10 | 19.25 | 18.96 | 19.25 | 19.06 | 0.79% | 5,994 |
| Aug 19, 2025 | 19.16 | 19.16 | 19.09 | 19.10 | 18.91 | 0.10% | 4,954 |
| Aug 18, 2025 | 19.18 | 19.18 | 19.08 | 19.08 | 18.89 | 0.10% | 3,122 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.98 | 19.06 | 18.87 | -1.14% | 8,085 |
| Aug 14, 2025 | 19.14 | 19.37 | 19.10 | 19.28 | 19.09 | -0.26% | 6,601 |
| Aug 13, 2025 | 19.27 | 19.41 | 19.20 | 19.33 | 19.14 | 0.73% | 10,306 |
| Aug 12, 2025 | 18.82 | 19.19 | 18.82 | 19.19 | 19.00 | 2.24% | 14,538 |
| Aug 11, 2025 | 18.70 | 18.95 | 18.53 | 18.77 | 18.58 | 1.40% | 8,051 |
| Aug 8, 2025 | 18.63 | 18.63 | 18.51 | 18.51 | 18.33 | -0.05% | 5,408 |
| Aug 7, 2025 | 18.57 | 18.66 | 18.30 | 18.52 | 18.34 | 0.11% | 7,936 |
| Aug 6, 2025 | 18.50 | 18.67 | 18.50 | 18.50 | 18.32 | -0.43% | 7,263 |
| Aug 5, 2025 | 18.50 | 18.62 | 18.21 | 18.58 | 18.40 | 0.38% | 18,842 |
| Aug 4, 2025 | 18.07 | 18.55 | 18.07 | 18.51 | 18.33 | 2.78% | 11,943 |
| Aug 1, 2025 | 18.05 | 18.44 | 18.00 | 18.01 | 17.83 | -0.22% | 24,549 |
| Jul 31, 2025 | 18.28 | 18.42 | 17.90 | 18.05 | 17.87 | -1.15% | 22,036 |
| Jul 30, 2025 | 18.56 | 18.87 | 18.11 | 18.26 | 18.08 | -1.88% | 17,510 |
| Jul 29, 2025 | 18.79 | 18.91 | 18.61 | 18.61 | 18.43 | -0.16% | 10,647 |