Skip to main content
Ames National Corporation (ATLO)
NASDAQ: ATLO · Real-Time Price · USD
28.61
+0.55 (1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
28.59
-0.02 (-0.07%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Ames National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1428.7428.1428.6128.611.96%160,156
Apr 27, 202628.0328.4127.8928.0628.060.04%45,634
Apr 24, 202628.1528.5228.0228.0528.05-0.43%40,746
Apr 23, 202628.3028.4528.0428.1728.17-0.14%63,711
Apr 22, 202628.2828.4528.0228.2128.21-0.07%48,988
Apr 21, 202628.5728.7528.1728.2328.23-1.19%63,144
Apr 20, 202628.6629.0028.5028.5728.57-0.31%76,477
Apr 17, 202628.6628.9528.6328.6628.661.09%75,330
Apr 16, 202628.5128.7928.2528.3528.35-0.84%75,844
Apr 15, 202628.7229.0028.2528.5928.59-0.66%65,805
Apr 14, 202629.0629.0628.6228.7828.78-0.62%71,332
Apr 13, 202629.2529.4028.9528.9628.96-1.16%61,853
Apr 10, 202629.7029.7029.0229.3029.30-1.05%71,670
Apr 9, 202628.9429.7128.9429.6129.612.16%104,090
Apr 8, 202629.0029.3928.7028.9928.991.67%75,498
Apr 7, 202628.5128.6328.4128.5128.51-59,708
Apr 6, 202628.3528.5728.3528.5128.510.53%36,605
Apr 2, 202628.2628.5028.0828.3628.36-0.18%68,628
Apr 1, 202628.3628.7528.2328.4128.410.67%58,348
Mar 31, 202627.9628.4427.9028.2228.221.47%47,313
Mar 30, 202627.7027.8827.6127.8127.810.72%45,589
Mar 27, 202627.5127.8627.3327.6127.61-36,937
Mar 26, 202627.4327.7627.4327.6127.61-0.07%43,912
Mar 25, 202627.8627.8627.4127.6327.630.07%26,703
Mar 24, 202627.3127.7627.3127.6127.610.84%88,279
Mar 23, 202627.2527.6927.2527.3827.382.55%77,483
Mar 20, 202626.9427.4126.6926.7026.70-1.15%69,511
Mar 19, 202626.1027.1826.0427.0127.012.78%37,170
Mar 18, 202626.6227.2726.1526.2826.28-1.98%52,894
Mar 17, 202627.1627.3226.8126.8126.81-0.57%35,817
Mar 16, 202626.9127.3526.8126.9726.971.18%50,958
Mar 13, 202626.7727.4626.4926.6526.650.04%35,195
Mar 12, 202626.3026.8026.0826.6426.64-0.15%43,304
Mar 11, 202626.6927.0326.4026.6826.68-0.48%27,129
Mar 10, 202626.5827.1826.5626.8126.810.52%33,575
Mar 9, 202626.4427.0125.9526.6726.670.13%49,001
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