Ames National Corporation (ATLO)

NASDAQ: ATLO · Real-Time Price · USD

31.46

-0.52 (-1.63%)

At close: Oct 9, 2026, 4:00 PM EDT

31.50

+0.04 (0.13%)

After-hours: Oct 9, 2026, 4:10 PM EDT

Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,620
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%	14,664
Oct 5, 2026	32.17	32.50	31.70	31.98	31.98	-1.17%	26,465
Oct 2, 2026	31.91	32.55	31.38	32.36	32.36	1.99%	20,124
Oct 1, 2026	31.05	31.91	31.05	31.73	31.73	1.12%	18,494
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%	14,017
Sep 28, 2026	31.82	31.98	31.34	31.79	31.79	-0.09%	15,922
Sep 25, 2026	31.56	32.14	31.56	31.82	31.82	0.03%	22,807
Sep 24, 2026	31.25	31.81	31.14	31.81	31.81	2.32%	12,666
Sep 23, 2026	31.92	32.03	31.08	31.09	31.09	-3.00%	16,738
Sep 22, 2026	32.18	32.38	31.58	32.05	32.05	0.09%	22,623
Sep 21, 2026	31.79	32.32	31.79	32.02	32.02	0.34%	22,705
Sep 18, 2026	32.08	32.31	31.78	31.91	31.91	-1.24%	54,748
Sep 17, 2026	32.38	32.64	32.11	32.31	32.31	0.56%	15,720
Sep 16, 2026	32.63	32.80	31.75	32.13	32.13	-2.10%	34,891
Sep 15, 2026	32.45	32.82	32.07	32.82	32.82	1.14%	37,521
Sep 14, 2026	32.49	32.86	32.16	32.45	32.45	-0.12%	26,487
Sep 11, 2026	32.49	32.62	31.50	32.49	32.49	0.46%	21,405
Sep 10, 2026	31.70	32.49	31.70	32.34	32.34	1.63%	36,252
Sep 9, 2026	32.28	32.33	31.68	31.82	31.82	-1.49%	38,463
Sep 8, 2026	32.30	32.50	31.89	32.30	32.30	-0.43%	67,321
Sep 4, 2026	31.91	32.53	31.91	32.44	32.44	1.22%	16,106
Sep 3, 2026	31.89	32.18	31.89	32.05	32.05	0.94%	13,132
Sep 2, 2026	31.26	32.02	30.81	31.75	31.75	1.67%	46,600
Sep 1, 2026	31.28	31.54	30.69	31.23	31.23	-0.06%	37,530
Aug 31, 2026	31.58	31.85	31.33	31.49	31.25	-0.35%	32,679
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
Aug 20, 2026	31.16	31.83	30.95	31.73	31.49	1.44%	28,591
Aug 19, 2026	32.17	32.30	31.16	31.28	31.04	-2.55%	42,382
Aug 18, 2026	32.04	32.23	31.41	32.10	31.86	0.69%	39,883
Aug 17, 2026	31.43	32.03	31.43	31.88	31.64	0.89%	46,560
Aug 14, 2026	31.50	32.00	31.43	31.60	31.36	-0.57%	18,040
Aug 13, 2026	31.70	32.23	31.70	31.78	31.54	0.35%	32,040
Aug 12, 2026	31.49	31.97	31.31	31.67	31.43	0.25%	26,061
Aug 11, 2026	31.01	31.89	31.01	31.59	31.35	1.87%	23,107
Aug 10, 2026	31.02	31.32	30.24	31.01	30.77	-0.77%	25,649
Aug 7, 2026	31.45	31.65	30.95	31.25	31.01	-0.56%	33,315
Aug 6, 2026	31.50	31.50	31.08	31.43	31.19	0.34%	26,892
Aug 5, 2026	31.33	31.47	30.90	31.32	31.08	0.61%	28,338
Aug 4, 2026	30.94	31.50	30.75	31.13	30.89	0.68%	43,350
Aug 3, 2026	30.93	31.30	29.74	30.92	30.68	1.08%	55,404
Jul 31, 2026	30.22	30.69	30.17	30.59	30.36	0.66%	22,312