Ames National Corporation (ATLO)
NASDAQ: ATLO
· Real-Time Price · USD
20.16
0.06 (0.30%)
At close: Sep 05, 2025, 3:59 PM
ATLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 2.50% | 6,249 |
| Sep 3, 2025 | 19.60 | 19.98 | 19.60 | 19.61 | 19.61 | -0.86% | 16,300 |
| Sep 2, 2025 | 19.77 | 20.20 | 19.67 | 19.78 | 19.78 | -1.00% | 24,913 |
| Aug 29, 2025 | 19.80 | 20.10 | 19.76 | 19.98 | 19.98 | 0.30% | 14,400 |
| Aug 28, 2025 | 19.95 | 20.00 | 19.68 | 19.92 | 19.72 | -0.05% | 4,600 |
| Aug 27, 2025 | 19.71 | 19.99 | 19.71 | 19.93 | 19.73 | 0.71% | 6,500 |
| Aug 26, 2025 | 19.70 | 19.97 | 19.70 | 19.79 | 19.59 | 0.97% | 5,900 |
| Aug 25, 2025 | 19.74 | 19.93 | 19.56 | 19.60 | 19.40 | -1.51% | 7,700 |
| Aug 22, 2025 | 19.18 | 19.95 | 19.18 | 19.90 | 19.70 | 5.12% | 24,500 |
| Aug 21, 2025 | 19.10 | 19.24 | 18.93 | 18.93 | 18.74 | -1.66% | 3,547 |
| Aug 20, 2025 | 19.10 | 19.25 | 18.96 | 19.25 | 19.06 | 0.79% | 6,000 |
| Aug 19, 2025 | 19.16 | 19.16 | 19.09 | 19.10 | 18.91 | 0.10% | 5,000 |
| Aug 18, 2025 | 19.18 | 19.18 | 19.08 | 19.08 | 18.89 | 0.10% | 3,122 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.98 | 19.06 | 18.87 | -1.14% | 8,100 |
| Aug 14, 2025 | 19.14 | 19.37 | 19.10 | 19.28 | 19.09 | -0.26% | 6,601 |
| Aug 13, 2025 | 19.27 | 19.41 | 19.20 | 19.33 | 19.14 | 0.73% | 10,306 |
| Aug 12, 2025 | 18.82 | 19.19 | 18.82 | 19.19 | 19.00 | 2.24% | 14,538 |
| Aug 11, 2025 | 18.70 | 18.95 | 18.53 | 18.77 | 18.58 | 1.40% | 8,100 |
| Aug 8, 2025 | 18.63 | 18.63 | 18.51 | 18.51 | 18.32 | -0.05% | 5,408 |
| Aug 7, 2025 | 18.57 | 18.66 | 18.30 | 18.52 | 18.33 | 0.11% | 7,936 |