Ames National Corporation (ATLO)

Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	27.67	28.14	27.60	27.91	27.91	1.45%	80,064
May 15, 2026	27.76	28.20	27.38	27.51	27.51	-1.26%	59,168
May 14, 2026	27.91	28.60	27.71	27.86	27.86	0.43%	53,803
May 13, 2026	27.80	28.32	27.66	27.74	27.74	-0.47%	51,859
May 12, 2026	28.14	28.14	27.51	27.87	27.87	-0.57%	53,838
May 11, 2026	28.90	29.03	27.99	28.03	28.03	-2.03%	58,995
May 8, 2026	28.63	28.85	28.46	28.61	28.61	0.03%	84,349
May 7, 2026	28.63	28.94	28.55	28.60	28.60	-	60,669
May 6, 2026	28.61	29.00	28.56	28.60	28.60	0.42%	40,753
May 5, 2026	28.28	28.85	28.28	28.48	28.48	0.81%	49,019
May 4, 2026	28.86	29.13	28.15	28.25	28.25	-2.28%	64,714
May 1, 2026	28.38	29.05	27.90	28.91	28.91	2.59%	109,288
Apr 30, 2026	27.95	28.68	27.72	28.18	28.18	0.64%	45,447
Apr 29, 2026	28.51	28.79	27.72	28.00	28.00	-2.13%	69,185
Apr 28, 2026	28.14	28.74	28.14	28.61	28.61	1.96%	160,156
Apr 27, 2026	28.03	28.41	27.89	28.06	28.06	0.04%	45,834
Apr 24, 2026	28.15	28.52	28.02	28.05	28.05	-0.43%	40,746
Apr 23, 2026	28.30	28.45	28.04	28.17	28.17	-0.14%	63,711
Apr 22, 2026	28.28	28.45	28.02	28.21	28.21	-0.07%	51,638
Apr 21, 2026	28.57	28.75	28.17	28.23	28.23	-1.19%	63,154
Apr 20, 2026	28.66	29.00	28.50	28.57	28.57	-0.31%	76,480
Apr 17, 2026	28.66	28.95	28.63	28.66	28.66	1.09%	75,330
Apr 16, 2026	28.51	28.79	28.25	28.35	28.35	-0.84%	75,846
Apr 15, 2026	28.72	29.00	28.25	28.59	28.59	-0.66%	65,805
Apr 14, 2026	29.06	29.06	28.62	28.78	28.78	-0.62%	71,332
Apr 13, 2026	29.25	29.40	28.95	28.96	28.96	-1.16%	61,853
Apr 10, 2026	29.70	29.70	29.02	29.30	29.30	-1.05%	71,670
Apr 9, 2026	28.94	29.71	28.94	29.61	29.61	2.16%	104,090
Apr 8, 2026	29.00	29.39	28.70	28.99	28.99	1.67%	75,498
Apr 7, 2026	28.51	28.63	28.41	28.51	28.51	-	59,916
Apr 6, 2026	28.35	28.57	28.35	28.51	28.51	0.53%	36,605
Apr 2, 2026	28.26	28.50	28.08	28.36	28.36	-0.18%	68,628
Apr 1, 2026	28.36	28.75	28.23	28.41	28.41	0.67%	58,349
Mar 31, 2026	27.96	28.44	27.90	28.22	28.22	1.47%	47,313
Mar 30, 2026	27.70	27.88	27.61	27.81	27.81	0.72%	45,589
Mar 27, 2026	27.51	27.86	27.33	27.61	27.61	-	36,939
Mar 26, 2026	27.43	27.76	27.43	27.61	27.61	-0.07%	43,924
Mar 25, 2026	27.86	27.86	27.41	27.63	27.63	0.07%	26,703
Mar 24, 2026	27.31	27.76	27.31	27.61	27.61	0.84%	88,279
Mar 23, 2026	27.25	27.69	27.25	27.38	27.38	2.55%	77,519
Mar 20, 2026	26.94	27.41	26.69	26.70	26.70	-1.15%	70,450
Mar 19, 2026	26.10	27.18	26.04	27.01	27.01	2.78%	37,798
Mar 18, 2026	26.62	27.27	26.15	26.28	26.28	-1.98%	52,894
Mar 17, 2026	27.16	27.32	26.81	26.81	26.81	-0.57%	35,817
Mar 16, 2026	26.91	27.35	26.81	26.97	26.97	1.18%	50,958
Mar 13, 2026	26.77	27.46	26.49	26.65	26.65	0.04%	35,195
Mar 12, 2026	26.30	26.80	26.08	26.64	26.64	-0.15%	43,304
Mar 11, 2026	26.69	27.03	26.40	26.68	26.68	-0.48%	27,129
Mar 10, 2026	26.58	27.18	26.56	26.81	26.81	0.52%	33,575
Mar 9, 2026	26.44	27.01	25.95	26.67	26.67	0.13%	49,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.