Ames National Corporation (ATLO)

NASDAQ: ATLO · Real-Time Price · USD

29.48

-0.13 (-0.44%)

At close: Jul 22, 2026, 4:00 PM EDT

29.45

-0.03 (-0.10%)

After-hours: Jul 22, 2026, 4:10 PM EDT

Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	29.50	29.60	28.79	29.48	29.48	-0.44%	53,361
Jul 21, 2026	29.42	29.81	29.25	29.61	29.61	0.20%	60,057
Jul 20, 2026	29.03	29.83	29.03	29.55	29.55	-0.24%	36,395
Jul 17, 2026	30.31	30.47	29.51	29.62	29.62	-2.73%	33,452
Jul 16, 2026	29.65	30.55	29.65	30.45	30.45	3.13%	32,705
Jul 15, 2026	29.48	29.66	29.30	29.53	29.53	0.84%	27,214
Jul 14, 2026	29.33	29.56	29.05	29.28	29.28	0.34%	28,505
Jul 13, 2026	29.22	29.58	29.14	29.18	29.18	-0.38%	49,834
Jul 10, 2026	29.08	29.45	29.08	29.29	29.29	0.86%	48,749
Jul 9, 2026	28.78	29.27	28.56	29.04	29.04	0.69%	33,714
Jul 8, 2026	28.93	29.14	28.64	28.84	28.84	-0.79%	45,460
Jul 7, 2026	29.06	29.46	28.65	29.07	29.07	0.10%	42,933
Jul 6, 2026	29.38	29.52	28.85	29.04	29.04	-1.66%	53,039
Jul 2, 2026	30.55	30.55	29.39	29.53	29.53	-3.34%	73,273
Jul 1, 2026	29.71	30.68	29.60	30.55	30.55	3.17%	105,153
Jun 30, 2026	29.72	30.19	29.03	29.61	29.61	-0.84%	72,690
Jun 29, 2026	30.51	30.51	29.68	29.86	29.86	-2.48%	68,651
Jun 26, 2026	30.41	30.75	29.92	30.62	30.62	1.16%	374,877
Jun 25, 2026	30.71	30.82	30.08	30.27	30.27	-1.30%	48,390
Jun 24, 2026	30.99	31.18	30.61	30.67	30.67	-0.58%	96,091
Jun 23, 2026	29.86	30.92	29.84	30.85	30.85	3.52%	194,137
Jun 22, 2026	29.51	30.02	29.51	29.80	29.80	1.15%	107,705
Jun 18, 2026	29.83	30.01	29.40	29.46	29.46	-0.14%	203,629
Jun 17, 2026	30.13	32.16	29.29	29.50	29.50	-1.24%	76,248
Jun 16, 2026	30.32	30.74	29.79	29.87	29.87	-0.83%	81,979
Jun 15, 2026	30.50	30.99	30.06	30.12	30.12	-0.89%	72,371
Jun 12, 2026	30.25	30.52	30.19	30.39	30.39	0.93%	85,795
Jun 11, 2026	30.38	30.50	29.82	30.11	30.11	-0.17%	65,782
Jun 10, 2026	30.30	30.50	30.10	30.16	30.16	0.03%	55,680
Jun 9, 2026	30.19	30.92	30.11	30.15	30.15	0.80%	115,713
Jun 8, 2026	29.86	30.39	29.81	29.91	29.91	0.34%	102,128
Jun 5, 2026	29.17	30.11	29.17	29.81	29.81	2.19%	155,149
Jun 4, 2026	28.89	29.38	28.85	29.17	29.17	2.14%	75,979
Jun 3, 2026	28.90	29.11	28.51	28.56	28.56	-1.72%	51,067
Jun 2, 2026	28.54	29.10	28.54	29.06	29.06	1.96%	152,483
Jun 1, 2026	28.42	28.70	28.29	28.50	28.50	-	62,221
May 29, 2026	28.71	29.01	28.65	28.74	28.50	-0.03%	57,512
May 28, 2026	28.65	28.78	28.50	28.75	28.51	0.17%	34,380
May 27, 2026	28.91	29.00	28.59	28.70	28.46	-0.35%	34,464
May 26, 2026	28.85	29.22	28.58	28.80	28.56	0.03%	42,272
May 22, 2026	28.99	29.30	28.67	28.79	28.55	-	62,667
May 21, 2026	28.24	28.87	28.09	28.79	28.55	1.62%	78,416
May 20, 2026	27.85	28.58	27.85	28.33	28.09	1.69%	44,836
May 19, 2026	28.00	28.00	27.71	27.86	27.63	-0.18%	63,301
May 18, 2026	27.67	28.14	27.60	27.91	27.68	1.45%	80,064
May 15, 2026	27.76	28.20	27.38	27.51	27.28	-1.26%	59,168
May 14, 2026	27.91	28.60	27.71	27.86	27.63	0.43%	53,803
May 13, 2026	27.80	28.32	27.66	27.74	27.51	-0.47%	51,859
May 12, 2026	28.14	28.14	27.51	27.87	27.64	-0.57%	53,838
May 11, 2026	28.90	29.03	27.99	28.03	27.80	-2.03%	58,995