Ames National Corporation (ATLO)

NASDAQ: ATLO · Real-Time Price · USD

33.51

-0.35 (-1.03%)

At close: Oct 30, 2026, 4:00 PM EDT

33.64

+0.13 (0.39%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.90	33.90	33.35	33.51	33.51	-1.03%	18,081
Oct 29, 2026	34.04	34.52	33.51	33.86	33.86	0.24%	23,154
Oct 28, 2026	34.03	34.03	33.06	33.78	33.78	-0.73%	16,548
Oct 27, 2026	33.99	34.31	32.01	34.03	34.03	0.92%	26,586
Oct 26, 2026	33.83	34.13	33.61	33.72	33.72	0.06%	19,909
Oct 23, 2026	34.00	34.00	32.00	33.70	33.70	-1.00%	29,979
Oct 22, 2026	32.72	34.04	32.72	34.04	34.04	4.23%	28,823
Oct 21, 2026	32.44	32.75	32.37	32.66	32.66	1.15%	19,399
Oct 20, 2026	32.40	33.05	32.24	32.29	32.29	-0.06%	18,739
Oct 19, 2026	32.50	33.26	32.07	32.31	32.31	0.44%	22,036
Oct 16, 2026	32.14	32.50	31.91	32.17	32.17	0.06%	11,142
Oct 15, 2026	31.97	32.49	31.82	32.15	32.15	0.94%	15,746
Oct 14, 2026	31.50	31.96	30.69	31.85	31.85	-0.16%	26,207
Oct 13, 2026	31.93	32.10	31.44	31.90	31.90	0.22%	16,940
Oct 12, 2026	31.46	31.98	31.46	31.83	31.83	1.18%	15,950
Oct 9, 2026	31.77	32.00	31.42	31.46	31.46	-1.63%	12,428
Oct 8, 2026	31.99	32.33	31.60	31.98	31.98	0.28%	16,626
Oct 7, 2026	32.03	32.20	31.70	31.89	31.89	-1.18%	14,990
Oct 6, 2026	32.10	32.30	32.02	32.27	32.27	0.91%	15,094
Oct 5, 2026	32.17	32.50	31.70	31.98	31.98	-1.17%	26,467
Oct 2, 2026	31.91	32.55	31.38	32.36	32.36	1.99%	20,132
Oct 1, 2026	31.05	31.91	31.05	31.73	31.73	1.12%	18,535
Sep 30, 2026	31.39	31.70	31.12	31.38	31.38	-0.85%	18,595
Sep 29, 2026	31.89	31.92	31.37	31.65	31.65	-0.44%	14,027
Sep 28, 2026	31.82	31.98	31.34	31.79	31.79	-0.09%	15,923
Sep 25, 2026	31.56	32.14	31.56	31.82	31.82	0.03%	22,808
Sep 24, 2026	31.25	31.81	31.14	31.81	31.81	2.32%	12,667
Sep 23, 2026	31.92	32.03	31.08	31.09	31.09	-3.00%	16,826
Sep 22, 2026	32.18	32.38	31.58	32.05	32.05	0.09%	22,629
Sep 21, 2026	31.79	32.32	31.79	32.02	32.02	0.34%	22,716
Sep 18, 2026	32.08	32.31	31.78	31.91	31.91	-1.24%	54,749
Sep 17, 2026	32.38	32.64	32.11	32.31	32.31	0.56%	15,722
Sep 16, 2026	32.63	32.80	31.75	32.13	32.13	-2.10%	34,892
Sep 15, 2026	32.45	32.82	32.07	32.82	32.82	1.14%	37,522
Sep 14, 2026	32.49	32.86	32.16	32.45	32.45	-0.12%	26,488
Sep 11, 2026	32.49	32.62	31.50	32.49	32.49	0.46%	21,406
Sep 10, 2026	31.70	32.49	31.70	32.34	32.34	1.63%	40,885
Sep 9, 2026	32.28	32.33	31.68	31.82	31.82	-1.49%	43,090
Sep 8, 2026	32.30	32.50	31.89	32.30	32.30	-0.43%	67,398
Sep 4, 2026	31.91	32.53	31.91	32.44	32.44	1.22%	16,252
Sep 3, 2026	31.89	32.18	31.89	32.05	32.05	0.94%	17,759
Sep 2, 2026	31.26	32.02	30.81	31.75	31.75	1.67%	51,228
Sep 1, 2026	31.28	31.54	30.69	31.23	31.23	-0.06%	41,941
Aug 31, 2026	31.58	31.85	31.33	31.49	31.25	-0.35%	32,917
Aug 28, 2026	31.51	31.77	31.20	31.60	31.36	0.54%	34,834
Aug 27, 2026	31.06	31.57	30.93	31.43	31.19	0.32%	38,945
Aug 26, 2026	31.72	32.06	30.90	31.33	31.09	-1.51%	48,758
Aug 25, 2026	31.90	32.06	31.18	31.81	31.57	-0.13%	32,853
Aug 24, 2026	31.84	32.25	31.69	31.85	31.61	0.28%	23,059
Aug 21, 2026	31.86	32.00	31.19	31.76	31.52	0.09%	80,524