Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
22.08
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
22.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1922.2421.8622.0822.08-0.09%16,447
Dec 4, 202522.0422.3022.0422.1022.100.68%13,504
Dec 3, 202521.9122.1021.8121.9521.952.28%26,568
Dec 2, 202521.8221.8221.4621.4621.46-0.74%9,132
Dec 1, 202521.4321.8421.4321.6221.62-0.92%13,965
Nov 28, 202521.9521.9521.7321.8221.62-0.18%8,424
Nov 26, 202521.7021.9021.6921.8621.660.51%18,495
Nov 25, 202521.5021.8721.4421.7521.551.54%29,313
Nov 24, 202521.5021.5021.3121.4221.22-0.19%11,487
Nov 21, 202520.9421.5020.8021.4621.262.43%26,341
Nov 20, 202520.9521.2520.9120.9520.76-12,296
Nov 19, 202521.2621.2620.9420.9520.76-0.14%12,760
Nov 18, 202520.8021.3920.5120.9820.790.38%14,965
Nov 17, 202521.2521.4020.8220.9020.71-2.47%18,765
Nov 14, 202521.1421.4421.0221.4321.230.52%20,066
Nov 13, 202521.2121.4721.1521.3221.120.21%12,397
Nov 12, 202521.2521.3021.1621.2821.080.31%15,704
Nov 11, 202521.2621.2621.0421.2121.020.31%5,048
Nov 10, 202521.1721.1821.1521.1520.950.26%3,467
Nov 7, 202521.1521.2021.0921.0920.900.09%6,884
Nov 6, 202521.3521.4620.9721.0720.88-1.36%27,746
Nov 5, 202520.8621.3620.8621.3621.162.40%11,910
Nov 4, 202520.8621.1120.8220.8620.67-0.67%31,017
Nov 3, 202520.8021.1420.8021.0020.810.67%12,669
Oct 31, 202520.7420.9820.6520.8620.670.10%11,223
Oct 30, 202520.9021.0420.6920.8420.650.39%18,710
Oct 29, 202521.3021.4620.6720.7620.57-2.95%45,195
Oct 28, 202521.0621.4820.9621.3921.191.62%13,976
Oct 27, 202520.8321.0920.8321.0520.861.06%49,944
Oct 24, 202520.9221.0020.7020.8320.640.53%45,327
Oct 23, 202521.0021.0020.6420.7220.53-1.19%10,566
Oct 22, 202520.3820.9820.3520.9720.782.59%69,374
Oct 21, 202520.4820.6920.2520.4420.250.79%42,844
Oct 20, 202519.8020.2919.6820.2820.093.42%37,660
Oct 17, 202519.6819.9519.5619.6119.43-0.36%10,471
Oct 16, 202519.8519.9719.5819.6819.50-2.04%9,546
Oct 15, 202520.2520.3420.0920.0919.91-0.79%7,193
Oct 14, 202519.6920.3619.6920.2520.062.17%11,899
Oct 13, 202519.8419.8719.6619.8219.640.56%6,612
Oct 10, 202520.0220.3519.7019.7119.53-1.55%13,320
Oct 9, 202520.0520.2319.9220.0219.84-0.40%12,658
Oct 8, 202520.0220.3020.0220.1019.920.20%11,797
Oct 7, 202520.2220.3220.0320.0619.88-0.35%22,913
Oct 6, 202520.1220.2719.9820.1319.950.45%21,913
Oct 3, 202519.9920.2019.9920.0419.860.60%11,880
Oct 2, 202520.0320.3119.7519.9219.74-0.90%9,325
Oct 1, 202520.1220.1820.0020.1019.92-0.59%13,711
Sep 30, 202520.4420.4419.9720.2220.03-0.39%23,403
Sep 29, 202520.4220.6220.2120.3020.11-0.54%16,054
Sep 26, 202520.5020.7820.3920.4120.22-0.73%20,753
Sep 25, 202520.6420.7520.5620.5620.37-0.48%13,407
Sep 24, 202520.7520.7820.5220.6620.470.05%9,738
Sep 23, 202520.6520.8920.6220.6520.460.19%13,329
Sep 22, 202520.6320.7120.5720.6120.42-0.48%9,227
Sep 19, 202520.6120.7320.4920.7120.520.29%43,546
Sep 18, 202520.5020.7720.4920.6520.461.13%18,304
Sep 17, 202520.5720.7120.3020.4220.23-31,446
Sep 16, 202520.5420.6120.2620.4220.23-0.87%38,138
Sep 15, 202520.7220.7220.5020.6020.410.49%22,405
Sep 12, 202520.5620.6820.3220.5020.31-0.97%8,921
Sep 11, 202520.3820.7520.2820.7020.512.07%8,543
Sep 10, 202520.2120.3120.1520.2820.090.20%12,915
Sep 9, 202520.2120.4020.0020.2420.05-0.15%19,365
Sep 8, 202520.1120.2720.0220.2720.080.55%6,693
Sep 5, 202520.1920.2319.7520.1619.980.30%9,418
Sep 4, 202519.8020.1019.8020.1019.922.50%6,107
Sep 3, 202519.6019.9819.6019.6119.43-0.86%16,273
Sep 2, 202519.7720.2019.6719.7819.60-1.00%24,913
Aug 29, 202519.8020.1019.7619.9819.800.30%14,392
Aug 28, 202519.9520.0019.6919.9219.54-0.05%4,565
Aug 27, 202519.7119.9919.7119.9319.550.71%6,461
Aug 26, 202519.7019.9719.7019.7919.410.97%5,893
Aug 25, 202519.7419.9319.5619.6019.23-1.51%7,655
Aug 22, 202519.1819.9519.1819.9019.525.12%24,466
Aug 21, 202519.1019.2418.9318.9318.57-1.66%3,547
Aug 20, 202519.1019.2518.9619.2518.880.79%5,994
Aug 19, 202519.1619.1619.0919.1018.730.10%4,954
Aug 18, 202519.1819.1819.0819.0818.720.10%3,122
Aug 15, 202519.4519.4518.9819.0618.70-1.14%8,085
Aug 14, 202519.1419.3719.1019.2818.91-0.26%6,601
Aug 13, 202519.2719.4119.2019.3318.960.73%10,306
Aug 12, 202518.8219.1918.8219.1918.822.24%14,538
Aug 11, 202518.7018.9518.5318.7718.411.40%8,051
Aug 8, 202518.6318.6318.5118.5118.16-0.05%5,408
Aug 7, 202518.5718.6618.3018.5218.170.11%7,936
Aug 6, 202518.5018.6718.5018.5018.15-0.43%7,263
Aug 5, 202518.5018.6218.2118.5818.220.38%18,842
Aug 4, 202518.0718.5518.0718.5118.162.78%11,943
Aug 1, 202518.0518.4418.0018.0117.67-0.22%24,549
Jul 31, 202518.2818.4217.9018.0517.70-1.15%22,036
Jul 30, 202518.5618.8718.1118.2617.91-1.88%17,510
Jul 29, 202518.7918.9118.6118.6118.25-0.16%10,647
Jul 28, 202518.5118.8018.5118.6418.281.25%10,890
Jul 25, 202518.3218.5418.1818.4118.061.27%27,164
Jul 24, 202518.5518.5818.1818.1817.83-2.52%5,222
Jul 23, 202518.4318.6918.4118.6518.291.86%11,420
Jul 22, 202518.4918.4918.2918.3117.960.22%14,133
Jul 21, 202518.1218.3218.1218.2717.921.50%7,856
Jul 18, 202518.3018.3018.0018.0017.66-0.61%13,281
Jul 17, 202518.1918.4118.0018.1117.760.33%15,084