Skip to main content
logo
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
20.28
+0.04 (0.20%)
At close: Sep 10, 2025, 4:00 PM
20.28
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202520.2120.3120.1520.2820.280.20%12,915
Sep 9, 202520.2120.4020.0020.2420.24-0.15%19,365
Sep 8, 202520.1120.2720.0220.2720.270.55%6,693
Sep 5, 202520.1920.2319.7520.1620.160.30%9,418
Sep 4, 202519.8020.1019.8020.1020.102.50%6,107
Sep 3, 202519.6019.9819.6019.6119.61-0.86%16,273
Sep 2, 202519.7720.2019.6719.7819.78-1.00%24,913
Aug 29, 202519.8020.1019.7619.9819.980.30%14,392
Aug 28, 202519.9520.0019.6919.9219.72-0.05%4,565
Aug 27, 202519.7119.9919.7119.9319.730.71%6,461
Aug 26, 202519.7019.9719.7019.7919.590.97%5,893
Aug 25, 202519.7419.9319.5619.6019.41-1.51%7,655
Aug 22, 202519.1819.9519.1819.9019.705.12%24,466
Aug 21, 202519.1019.2418.9318.9318.74-1.66%3,547
Aug 20, 202519.1019.2518.9619.2519.060.79%5,994
Aug 19, 202519.1619.1619.0919.1018.910.10%4,954
Aug 18, 202519.1819.1819.0819.0818.890.10%3,122
Aug 15, 202519.4519.4518.9819.0618.87-1.14%8,085
Aug 14, 202519.1419.3719.1019.2819.09-0.26%6,601
Aug 13, 202519.2719.4119.2019.3319.140.73%10,306
Aug 12, 202518.8219.1918.8219.1919.002.24%14,538
Aug 11, 202518.7018.9518.5318.7718.581.40%8,051
Aug 8, 202518.6318.6318.5118.5118.33-0.05%5,408
Aug 7, 202518.5718.6618.3018.5218.340.11%7,936
Aug 6, 202518.5018.6718.5018.5018.32-0.43%7,263
Aug 5, 202518.5018.6218.2118.5818.400.38%18,842
Aug 4, 202518.0718.5518.0718.5118.332.78%11,943
Aug 1, 202518.0518.4418.0018.0117.83-0.22%24,549
Jul 31, 202518.2818.4217.9018.0517.87-1.15%22,036
Jul 30, 202518.5618.8718.1118.2618.08-1.88%17,510
Jul 29, 202518.7918.9118.6118.6118.43-0.16%10,647
Jul 28, 202518.5118.8018.5118.6418.461.25%10,890
Jul 25, 202518.3218.5418.1818.4118.231.27%27,164
Jul 24, 202518.5518.5818.1818.1818.00-2.52%5,222
Jul 23, 202518.4318.6918.4118.6518.471.86%11,420
Jul 22, 202518.4918.4918.2918.3118.130.22%14,133
Jul 21, 202518.1218.3218.1218.2718.091.50%7,856
Jul 18, 202518.3018.3018.0018.0017.82-0.61%13,281
Jul 17, 202518.1918.4118.0018.1117.930.33%15,084
Jul 16, 202518.0618.1617.7518.0517.870.28%14,959
Jul 15, 202518.4018.4018.0018.0017.82-1.37%15,455
Jul 14, 202518.1518.2617.9618.2518.070.88%14,898
Jul 11, 202518.1818.2118.0218.0917.91-1.68%9,421
Jul 10, 202518.2718.4918.2618.4018.22-16,228
Jul 9, 202518.4818.4818.3218.4018.220.11%6,239
Jul 8, 202518.2318.4918.2318.3818.200.55%10,820
Jul 7, 202518.5018.5818.1618.2818.10-1.61%23,010
Jul 3, 202518.3318.6918.3318.5818.402.26%16,005
Jul 2, 202518.1018.2517.9918.1717.990.06%16,807
Jul 1, 202517.7818.1717.7818.1617.981.97%15,816