Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
28.61
+0.55 (1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
28.59
-0.02 (-0.07%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Ames National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 45,634 |
| 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% | 48,988 |
| Apr 21, 2026 | 28.57 | 28.75 | 28.17 | 28.23 | 28.23 | -1.19% | 63,144 |
| Apr 20, 2026 | 28.66 | 29.00 | 28.50 | 28.57 | 28.57 | -0.31% | 76,477 |
| 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% | 75,844 |
| 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 | - | 59,708 |
| 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% | 58,348 |
| 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 | - | 36,937 |
| Mar 26, 2026 | 27.43 | 27.76 | 27.43 | 27.61 | 27.61 | -0.07% | 43,912 |
| 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% | 77,483 |
| Mar 20, 2026 | 26.94 | 27.41 | 26.69 | 26.70 | 26.70 | -1.15% | 69,511 |
| Mar 19, 2026 | 26.10 | 27.18 | 26.04 | 27.01 | 27.01 | 2.78% | 37,170 |
| 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 |
| Mar 6, 2026 | 26.50 | 26.74 | 26.21 | 26.64 | 26.64 | -0.99% | 42,711 |
| Mar 5, 2026 | 27.10 | 27.28 | 26.77 | 26.90 | 26.90 | -1.43% | 32,668 |
| Mar 4, 2026 | 27.23 | 27.44 | 26.90 | 27.29 | 27.29 | 1.22% | 37,532 |
| Mar 3, 2026 | 26.86 | 27.21 | 26.50 | 26.96 | 26.96 | -0.92% | 43,354 |
| Mar 2, 2026 | 26.64 | 27.50 | 26.60 | 27.21 | 27.21 | 0.74% | 41,945 |
| Feb 27, 2026 | 27.27 | 27.78 | 26.90 | 27.01 | 27.01 | -2.70% | 40,225 |
| Feb 26, 2026 | 27.94 | 28.19 | 27.48 | 27.76 | 27.52 | - | 46,638 |
| Feb 25, 2026 | 27.66 | 27.96 | 27.60 | 27.76 | 27.52 | 0.91% | 68,589 |
| Feb 24, 2026 | 27.38 | 27.73 | 27.10 | 27.51 | 27.27 | 0.84% | 34,721 |
| Feb 23, 2026 | 27.98 | 28.18 | 27.08 | 27.28 | 27.04 | -2.05% | 56,288 |
| Feb 20, 2026 | 27.89 | 28.15 | 27.75 | 27.85 | 27.61 | -0.14% | 19,339 |
| Feb 19, 2026 | 27.66 | 27.98 | 27.56 | 27.89 | 27.65 | 0.29% | 23,389 |
| Feb 18, 2026 | 28.01 | 28.30 | 27.75 | 27.81 | 27.57 | -0.54% | 29,428 |
| Feb 17, 2026 | 27.90 | 28.21 | 27.81 | 27.96 | 27.72 | 0.68% | 40,315 |