Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
17.73
+0.21 (1.20%)
Apr 1, 2025, 3:45 PM EDT - Market open

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202517.4517.6217.2717.5217.52-1.07%11,764
Mar 28, 202517.9117.9117.6817.7117.71-0.51%6,370
Mar 27, 202517.8217.8517.4517.8017.800.17%10,617
Mar 26, 202517.5817.9017.5317.7717.770.74%7,585
Mar 25, 202517.5917.9917.5717.6417.64-0.73%5,914
Mar 24, 202517.7217.7717.5017.7717.771.54%9,353
Mar 21, 202517.6417.8417.5017.5017.50-1.96%38,742
Mar 20, 202517.6718.0017.6717.8517.85-0.56%5,049
Mar 19, 202517.8417.9917.5317.9517.95-0.11%8,828
Mar 18, 202517.8517.9917.7117.9717.971.07%11,859
Mar 17, 202518.0618.0617.5817.7817.78-1.11%17,199
Mar 14, 202517.9518.0517.9417.9817.98-0.11%8,012
Mar 13, 202518.1018.1017.9618.0018.00-0.06%11,025
Mar 12, 202518.3418.3418.0018.0118.01-1.75%22,373
Mar 11, 202518.4618.4918.0518.3318.33-0.11%9,302
Mar 10, 202518.3818.4818.3518.3518.35-1.24%18,228
Mar 7, 202518.4418.6718.1618.5818.581.47%11,755
Mar 6, 202518.2418.3117.9418.3118.31-14,314
Mar 5, 202518.6218.6418.3018.3118.31-0.70%11,070
Mar 4, 202518.2618.6018.2618.4418.44-1.02%11,777
Mar 3, 202518.8318.8718.6318.6318.63-0.75%8,621
Feb 28, 202518.6418.7718.6018.7718.770.91%14,555
Feb 27, 202518.7218.8018.6018.6018.60-1.12%9,431
Feb 26, 202518.6918.8118.4318.8118.810.86%13,237
Feb 25, 202518.4518.7518.4418.6518.651.80%14,950
Feb 24, 202518.3518.4718.2618.3218.320.16%12,681
Feb 21, 202518.4818.5518.2818.2918.29-0.05%18,734
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