Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
26.38
-0.26 (-0.96%)
Mar 9, 2026, 2:24 PM EDT - Market open

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.4426.5825.9526.35--1.07%20,717
Mar 6, 202626.5026.7426.2126.6426.64-0.99%42,711
Mar 5, 202627.1027.2826.7726.9026.90-1.43%32,668
Mar 4, 202627.2327.4426.9027.2927.291.22%37,532
Mar 3, 202626.8627.2126.5026.9626.96-0.92%43,354
Mar 2, 202626.6427.5026.6027.2127.210.74%41,945
Feb 27, 202627.2727.7826.9027.0127.01-2.70%40,225
Feb 26, 202627.9428.1927.4827.7627.52-46,638
Feb 25, 202627.6627.9627.6027.7627.520.91%68,589
Feb 24, 202627.3827.7327.1027.5127.270.84%34,721
Feb 23, 202627.9828.1827.0827.2827.04-2.05%56,288
Feb 20, 202627.8928.1527.7527.8527.61-0.14%19,339
Feb 19, 202627.6627.9827.5627.8927.650.29%23,389
Feb 18, 202628.0128.3027.7527.8127.57-0.54%29,428
Feb 17, 202627.9028.2127.8127.9627.720.68%40,315
Feb 13, 202627.4827.9027.0627.7727.531.72%40,292
Feb 12, 202627.6427.7227.0727.3027.06-0.33%42,625
Feb 11, 202627.6927.8527.0627.3927.15-0.47%38,996
Feb 10, 202627.8027.9527.3627.5227.28-0.72%31,142
Feb 9, 202627.7828.0327.6027.7227.48-0.82%44,278
Feb 6, 202627.9128.3527.8027.9527.711.12%61,673
Feb 5, 202627.6427.9127.4727.6427.400.55%30,191
Feb 4, 202627.6528.3027.0427.4927.250.29%57,859
Feb 3, 202626.7927.5126.7527.4127.172.31%76,478
Feb 2, 202626.1926.9526.1926.7926.562.64%41,995
Jan 30, 202625.4526.2825.4526.1025.871.40%39,000
Jan 29, 202625.0625.8225.0625.7425.522.71%20,040
Jan 28, 202625.2225.4924.5525.0624.84-0.56%67,737
Jan 27, 202625.2825.5325.0025.2024.98-0.08%13,743
Jan 26, 202624.2725.3124.2725.2225.003.91%30,958
Jan 23, 202624.0024.6624.0024.2724.06-0.82%23,518
Jan 22, 202624.5024.9624.1024.4724.26-0.04%28,328
Jan 21, 202623.4724.4823.4424.4824.274.13%34,768
Jan 20, 202623.1623.6223.1623.5123.31-0.17%11,957
Jan 16, 202623.5623.8023.5423.5523.35-0.42%23,176
Jan 15, 202623.2623.8923.2623.6523.451.98%27,697
Jan 14, 202623.2123.3623.0023.1922.990.65%30,893
Jan 13, 202622.8523.2822.8523.0422.84-24,423
Jan 12, 202622.9323.3022.8023.0422.84-0.52%18,198
Jan 9, 202623.4423.6823.1623.1622.96-1.19%28,644
Jan 8, 202622.8523.6522.8523.4423.242.14%21,093
Jan 7, 202623.1023.1722.4622.9522.75-0.30%22,175
Jan 6, 202622.9023.1222.7223.0222.82-41,924
Jan 5, 202622.6723.4222.6723.0222.821.23%21,658
Jan 2, 202622.9022.9622.6222.7422.54-0.96%20,002
Dec 31, 202522.9023.1822.8522.9622.760.04%12,948
Dec 30, 202523.1823.1822.8822.9522.75-0.26%21,958
Dec 29, 202523.0123.2422.9023.0122.81-0.30%30,441
Dec 26, 202523.1223.2422.8523.0822.88-14,102
Dec 24, 202522.6223.1822.6223.0822.880.65%12,211
Dec 23, 202522.9623.2922.9322.9322.73-0.74%16,576
Dec 22, 202523.1923.5722.8923.1022.90-0.73%25,002
Dec 19, 202523.7023.9923.2623.2723.07-1.94%55,755
Dec 18, 202523.8724.1223.6523.7323.520.08%26,853
Dec 17, 202523.7523.9223.6023.7123.51-0.04%28,301
Dec 16, 202523.8924.0023.6123.7223.51-0.48%49,295
Dec 15, 202524.1324.3623.7323.8423.63-0.19%67,271
Dec 12, 202523.7024.1123.7023.8823.670.63%27,914
Dec 11, 202523.3624.0823.3623.7323.521.15%32,445
Dec 10, 202522.7723.6422.7723.4623.263.39%55,298
Dec 9, 202522.3522.7522.3522.6922.492.53%17,902
Dec 8, 202522.2222.3621.8722.1321.940.23%26,275
Dec 5, 202522.1922.2421.8622.0821.89-0.09%16,454
Dec 4, 202522.0422.3022.0422.1021.910.68%13,504
Dec 3, 202521.9122.1021.8121.9521.762.28%26,568
Dec 2, 202521.8221.8221.4621.4621.27-0.74%9,132
Dec 1, 202521.4321.8421.4321.6221.43-0.92%13,965
Nov 28, 202521.9521.9521.7321.8221.43-0.18%8,424
Nov 26, 202521.7021.9021.6921.8621.470.51%18,495
Nov 25, 202521.5021.8721.4421.7521.361.54%29,313
Nov 24, 202521.5021.5021.3121.4221.04-0.19%11,487
Nov 21, 202520.9421.5020.8021.4621.082.43%26,341
Nov 20, 202520.9521.2520.9120.9520.58-12,296
Nov 19, 202521.2621.2620.9420.9520.58-0.14%12,760
Nov 18, 202520.8021.3920.5120.9820.610.38%14,965
Nov 17, 202521.2521.4020.8220.9020.53-2.47%18,765
Nov 14, 202521.1421.4421.0221.4321.050.52%20,066
Nov 13, 202521.2121.4721.1521.3220.940.21%12,397
Nov 12, 202521.2521.3021.1621.2820.900.31%15,704
Nov 11, 202521.2621.2621.0421.2120.830.31%5,048
Nov 10, 202521.1721.1821.1521.1520.770.26%3,467
Nov 7, 202521.1521.2021.0921.0920.720.09%6,884
Nov 6, 202521.3521.4620.9721.0720.70-1.36%27,746
Nov 5, 202520.8621.3620.8621.3620.982.40%11,910
Nov 4, 202520.8621.1120.8220.8620.49-0.67%31,017
Nov 3, 202520.8021.1420.8021.0020.630.67%12,669
Oct 31, 202520.7420.9820.6520.8620.490.10%11,223
Oct 30, 202520.9021.0420.6920.8420.470.39%18,710
Oct 29, 202521.3021.4620.6720.7620.39-2.95%45,195
Oct 28, 202521.0621.4820.9621.3921.011.62%13,976
Oct 27, 202520.8321.0920.8321.0520.681.06%49,944
Oct 24, 202520.9221.0020.7020.8320.460.53%45,327
Oct 23, 202521.0021.0020.6420.7220.35-1.19%10,566
Oct 22, 202520.3820.9820.3520.9720.602.59%69,374
Oct 21, 202520.4820.6920.2520.4420.080.79%42,844
Oct 20, 202519.8020.2919.6820.2819.923.42%37,660
Oct 17, 202519.6819.9519.5619.6119.26-0.36%10,471
Oct 16, 202519.8519.9719.5819.6819.33-2.04%9,546
Oct 15, 202520.2520.3420.0920.0919.73-0.79%7,193
Oct 14, 202519.6920.3619.6920.2519.892.17%11,899