Ames National Corporation ATLO
NASDAQ · United States · Finance
$32.36+0.63 (+1.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $32.36 | +1.99% | $31.91 | $32.55 | $31.38 | 20.10K |
| 2026-10-01 | $31.73 | +1.12% | $31.05 | $31.91 | $31.05 | 18.50K |
| 2026-09-30 | $31.38 | -0.85% | $31.39 | $31.70 | $31.12 | 18.60K |
| 2026-09-29 | $31.65 | -0.44% | $31.89 | $31.92 | $31.37 | 14.00K |
| 2026-09-28 | $31.79 | -0.09% | $31.82 | $31.98 | $31.34 | 15.90K |
| 2026-09-25 | $31.82 | +0.03% | $31.56 | $32.14 | $31.56 | 22.80K |
| 2026-09-24 | $31.81 | +2.32% | $31.25 | $31.81 | $31.14 | 12.70K |
| 2026-09-23 | $31.09 | -3.00% | $31.92 | $32.03 | $31.08 | 16.80K |
| 2026-09-22 | $32.05 | +0.09% | $32.18 | $32.38 | $31.58 | 22.60K |
| 2026-09-21 | $32.02 | +0.34% | $31.79 | $32.32 | $31.79 | 22.70K |
| 2026-09-18 | $31.91 | -1.24% | $32.08 | $32.31 | $31.78 | 54.70K |
| 2026-09-17 | $32.31 | +0.56% | $32.38 | $32.64 | $32.11 | 15.70K |
| 2026-09-16 | $32.13 | -2.10% | $32.63 | $32.80 | $31.75 | 34.90K |
| 2026-09-15 | $32.82 | +1.14% | $32.45 | $32.82 | $32.07 | 37.50K |
| 2026-09-14 | $32.45 | -0.12% | $32.49 | $32.86 | $32.16 | 26.50K |
| 2026-09-11 | $32.49 | +0.46% | $32.49 | $32.62 | $31.50 | 21.40K |
| 2026-09-10 | $32.34 | +1.63% | $31.70 | $32.49 | $31.70 | 40.90K |
| 2026-09-09 | $31.82 | -1.49% | $32.28 | $32.33 | $31.68 | 43.10K |
| 2026-09-08 | $32.30 | -0.43% | $32.30 | $32.50 | $31.89 | 67.40K |
| 2026-09-04 | $32.44 | +1.22% | $31.91 | $32.53 | $31.91 | 16.10K |
| 2026-09-03 | $32.05 | +0.94% | $31.89 | $32.18 | $31.89 | 17.80K |
| 2026-09-02 | $31.75 | +1.67% | $31.26 | $32.02 | $30.81 | 51.20K |
| 2026-09-01 | $31.23 | -0.83% | $31.28 | $31.54 | $30.69 | 41.90K |
| 2026-08-31 | $31.49 | -0.35% | $31.58 | $31.85 | $31.33 | 32.90K |
| 2026-08-28 | $31.60 | +0.54% | $31.51 | $31.77 | $31.20 | 34.80K |
| 2026-08-27 | $31.43 | +0.32% | $31.06 | $31.57 | $30.93 | 38.90K |
| 2026-08-26 | $31.33 | -1.51% | $31.72 | $32.06 | $30.90 | 48.80K |
| 2026-08-25 | $31.81 | -0.13% | $31.90 | $32.06 | $31.18 | 32.90K |
| 2026-08-24 | $31.85 | +0.28% | $31.84 | $32.25 | $31.69 | 23.10K |
| 2026-08-21 | $31.76 | +0.09% | $31.86 | $32.00 | $31.19 | 80.50K |
| 2026-08-20 | $31.73 | +1.44% | $31.16 | $31.83 | $30.95 | 28.60K |
| 2026-08-19 | $31.28 | -2.55% | $32.17 | $32.30 | $31.16 | 42.40K |
| 2026-08-18 | $32.10 | +0.69% | $32.04 | $32.23 | $31.41 | 39.90K |
| 2026-08-17 | $31.88 | +0.89% | $31.43 | $32.03 | $31.43 | 46.60K |
| 2026-08-14 | $31.60 | -0.57% | $31.50 | $32.00 | $31.43 | 18.00K |
| 2026-08-13 | $31.78 | +0.35% | $31.70 | $32.23 | $31.70 | 32.00K |
| 2026-08-12 | $31.67 | +0.25% | $31.49 | $31.97 | $31.31 | 26.10K |
| 2026-08-11 | $31.59 | +1.87% | $31.01 | $31.89 | $31.01 | 23.10K |
| 2026-08-10 | $31.01 | -0.77% | $31.02 | $31.32 | $30.24 | 25.60K |
| 2026-08-07 | $31.25 | -0.57% | $31.45 | $31.65 | $30.95 | 33.20K |
| 2026-08-06 | $31.43 | +0.35% | $31.50 | $31.50 | $31.08 | 26.90K |
| 2026-08-05 | $31.32 | +0.61% | $31.33 | $31.47 | $30.90 | 28.30K |
| 2026-08-04 | $31.13 | +0.68% | $30.94 | $31.50 | $30.75 | 43.30K |
| 2026-08-03 | $30.92 | +1.08% | $30.93 | $31.30 | $29.74 | 55.40K |
| 2026-07-31 | $30.59 | +0.66% | $30.22 | $30.69 | $30.17 | 22.30K |
| 2026-07-30 | $30.39 | -0.62% | $30.45 | $30.55 | $29.98 | 22.20K |
| 2026-07-29 | $30.58 | -0.03% | $30.75 | $30.93 | $30.29 | 22.70K |
| 2026-07-28 | $30.59 | +1.19% | $30.27 | $30.87 | $30.27 | 26.70K |
| 2026-07-27 | $30.23 | +0.60% | $30.23 | $30.39 | $29.90 | 32.40K |
| 2026-07-24 | $30.05 | +0.87% | $29.97 | $30.46 | $29.97 | 33.50K |
| 2026-07-23 | $29.79 | +1.05% | $29.08 | $29.79 | $28.92 | 43.10K |
| 2026-07-22 | $29.48 | -0.44% | $29.50 | $29.60 | $28.79 | 53.40K |
| 2026-07-21 | $29.61 | +0.20% | $29.42 | $29.81 | $29.25 | 60.10K |
| 2026-07-20 | $29.55 | -0.24% | $29.03 | $29.83 | $29.03 | 36.40K |
| 2026-07-17 | $29.62 | -2.73% | $30.31 | $30.47 | $29.51 | 33.50K |
| 2026-07-16 | $30.45 | +3.12% | $29.65 | $30.55 | $29.65 | 32.70K |
| 2026-07-15 | $29.53 | +0.85% | $29.48 | $29.66 | $29.30 | 27.20K |
| 2026-07-14 | $29.28 | +0.34% | $29.33 | $29.56 | $29.05 | 31.20K |
| 2026-07-13 | $29.18 | -0.38% | $29.22 | $29.58 | $29.14 | 49.80K |
| 2026-07-10 | $29.29 | +0.86% | $29.08 | $29.45 | $29.08 | 48.70K |
| 2026-07-09 | $29.04 | +0.69% | $28.78 | $29.27 | $28.56 | 33.80K |
| 2026-07-08 | $28.84 | -0.79% | $28.93 | $29.14 | $28.64 | 49.90K |
| 2026-07-07 | $29.07 | +0.10% | $29.06 | $29.46 | $28.65 | 42.90K |
| 2026-07-06 | $29.04 | -1.66% | $29.38 | $29.52 | $28.85 | 53.00K |
| 2026-07-02 | $29.53 | -3.34% | $30.55 | $30.55 | $29.39 | 73.30K |
| 2026-07-01 | $30.55 | +3.17% | $29.71 | $30.68 | $29.60 | 105.20K |
| 2026-06-30 | $29.61 | -0.84% | $29.72 | $30.19 | $29.03 | 72.70K |
| 2026-06-29 | $29.86 | -2.48% | $30.51 | $30.51 | $29.68 | 68.70K |
| 2026-06-26 | $30.62 | +1.16% | $30.41 | $30.75 | $29.92 | 374.90K |
| 2026-06-25 | $30.27 | -1.30% | $30.71 | $30.82 | $30.08 | 48.40K |
| 2026-06-24 | $30.67 | -0.58% | $30.99 | $31.18 | $30.61 | 96.10K |
| 2026-06-23 | $30.85 | +3.52% | $29.86 | $30.92 | $29.84 | 194.10K |
| 2026-06-22 | $29.80 | +1.15% | $29.51 | $30.02 | $29.51 | 107.70K |
| 2026-06-18 | $29.46 | -0.14% | $29.83 | $30.01 | $29.40 | 203.60K |
| 2026-06-17 | $29.50 | -1.24% | $30.13 | $32.16 | $29.29 | 76.10K |
| 2026-06-16 | $29.87 | -0.83% | $30.32 | $30.74 | $29.79 | 82.00K |
| 2026-06-15 | $30.12 | -0.89% | $30.50 | $30.99 | $30.06 | 72.40K |
| 2026-06-12 | $30.39 | +0.93% | $30.25 | $30.52 | $30.19 | 85.80K |
| 2026-06-11 | $30.11 | -0.17% | $30.38 | $30.50 | $29.82 | 65.80K |
| 2026-06-10 | $30.16 | +0.03% | $30.30 | $30.50 | $30.10 | 55.70K |
| 2026-06-09 | $30.15 | +0.80% | $30.19 | $30.92 | $30.11 | 115.70K |
| 2026-06-08 | $29.91 | +0.34% | $29.86 | $30.39 | $29.81 | 102.10K |
| 2026-06-05 | $29.81 | +2.19% | $29.17 | $30.11 | $29.17 | 155.10K |
| 2026-06-04 | $29.17 | +2.14% | $28.89 | $29.38 | $28.85 | 76.00K |
| 2026-06-03 | $28.56 | -1.72% | $28.90 | $29.11 | $28.51 | 51.10K |
| 2026-06-02 | $29.06 | +1.96% | $28.54 | $29.10 | $28.54 | 152.50K |
| 2026-06-01 | $28.50 | -0.84% | $28.42 | $28.70 | $28.29 | 62.20K |
| 2026-05-29 | $28.74 | -0.03% | $28.71 | $29.01 | $28.65 | 57.50K |
| 2026-05-28 | $28.75 | +0.17% | $28.65 | $28.78 | $28.50 | 34.40K |
| 2026-05-27 | $28.70 | -0.35% | $28.91 | $29.00 | $28.59 | 34.50K |