Ames National Corporation (ATLO)
16.60
-0.84 (-4.82%)
At close: Apr 03, 2025, 3:59 PM
17.16
3.37%
After-hours: Apr 03, 2025, 05:52 PM EDT
Ames National Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 17.47 | 17.50 | 17.30 | 17.44 | -0.17 | -0.97% | 29,522 |
| Apr 1, 2025 | 17.31 | 17.61 | 17.29 | 17.61 | 0.09 | 0.51% | 10,614 |
| Mar 31, 2025 | 17.45 | 17.62 | 17.27 | 17.52 | -0.19 | -1.07% | 11,800 |
| Mar 28, 2025 | 17.91 | 17.91 | 17.68 | 17.71 | -0.09 | -0.51% | 6,400 |
| Mar 27, 2025 | 17.82 | 17.85 | 17.45 | 17.80 | 0.03 | 0.17% | 10,617 |
| Mar 26, 2025 | 17.58 | 17.90 | 17.53 | 17.77 | 0.13 | 0.74% | 7,600 |
| Mar 25, 2025 | 17.59 | 17.99 | 17.57 | 17.64 | -0.13 | -0.73% | 5,914 |
| Mar 24, 2025 | 17.72 | 17.77 | 17.50 | 17.77 | 0.27 | 1.54% | 9,400 |
| Mar 21, 2025 | 17.64 | 17.84 | 17.50 | 17.50 | -0.35 | -1.96% | 38,742 |
| Mar 20, 2025 | 17.67 | 18.00 | 17.67 | 17.85 | -0.10 | -0.56% | 5,049 |
| Mar 19, 2025 | 17.84 | 17.99 | 17.53 | 17.95 | -0.02 | -0.11% | 8,828 |
| Mar 18, 2025 | 17.85 | 17.99 | 17.71 | 17.97 | 0.19 | 1.07% | 11,900 |
| Mar 17, 2025 | 18.06 | 18.06 | 17.58 | 17.78 | -0.20 | -1.11% | 17,200 |
| Mar 14, 2025 | 17.95 | 18.05 | 17.94 | 17.98 | -0.02 | -0.11% | 8,012 |
| Mar 13, 2025 | 18.10 | 18.10 | 17.96 | 18.00 | -0.01 | -0.06% | 11,025 |
| Mar 12, 2025 | 18.34 | 18.34 | 18.00 | 18.01 | -0.32 | -1.75% | 22,400 |
| Mar 11, 2025 | 18.46 | 18.49 | 18.05 | 18.33 | -0.02 | -0.11% | 9,302 |
| Mar 10, 2025 | 18.38 | 18.48 | 18.35 | 18.35 | -0.23 | -1.24% | 18,325 |
| Mar 7, 2025 | 18.44 | 18.67 | 18.16 | 18.58 | 0.27 | 1.47% | 11,800 |
| Mar 6, 2025 | 18.24 | 18.31 | 17.94 | 18.31 | 0.00 | 0.00% | 14,314 |
| Mar 5, 2025 | 18.62 | 18.64 | 18.30 | 18.31 | -0.13 | -0.70% | 11,100 |
| Mar 4, 2025 | 18.26 | 18.60 | 18.26 | 18.44 | -0.19 | -1.02% | 11,800 |
| Mar 3, 2025 | 18.83 | 18.87 | 18.63 | 18.63 | -0.14 | -0.75% | 8,621 |
| Feb 28, 2025 | 18.64 | 18.77 | 18.60 | 18.77 | 0.17 | 0.91% | 14,600 |
| Feb 27, 2025 | 18.72 | 18.80 | 18.60 | 18.60 | -0.21 | -1.12% | 9,431 |
| Feb 26, 2025 | 18.69 | 18.81 | 18.43 | 18.81 | 0.16 | 0.86% | 13,237 |
| Feb 25, 2025 | 18.45 | 18.75 | 18.44 | 18.65 | 0.33 | 1.80% | 15,000 |
| Feb 24, 2025 | 18.35 | 18.47 | 18.26 | 18.32 | 0.03 | 0.16% | 12,700 |
| Feb 21, 2025 | 18.48 | 18.55 | 18.28 | 18.29 | -0.01 | -0.05% | 18,734 |
| Feb 20, 2025 | 18.48 | 18.48 | 18.24 | 18.30 | -0.32 | -1.72% | 8,208 |
| Feb 19, 2025 | 18.50 | 18.62 | 18.30 | 18.62 | 0.18 | 0.98% | 11,701 |
| Feb 18, 2025 | 18.35 | 18.56 | 18.30 | 18.44 | 0.05 | 0.27% | 8,629 |
| Feb 14, 2025 | 18.40 | 18.62 | 18.32 | 18.39 | 0.10 | 0.55% | 18,700 |
| Feb 13, 2025 | 18.13 | 18.29 | 18.07 | 18.29 | 0.26 | 1.44% | 7,600 |
| Feb 12, 2025 | 17.99 | 18.20 | 17.99 | 18.03 | -0.28 | -1.53% | 10,817 |
| Feb 11, 2025 | 17.92 | 18.48 | 17.92 | 18.31 | 0.05 | 0.27% | 11,900 |
| Feb 10, 2025 | 18.08 | 18.28 | 18.08 | 18.26 | 0.09 | 0.50% | 8,918 |
| Feb 7, 2025 | 18.10 | 18.20 | 18.00 | 18.17 | -0.20 | -1.09% | 7,806 |
| Feb 6, 2025 | 18.47 | 18.47 | 18.28 | 18.37 | 0.14 | 0.77% | 7,511 |
| Feb 5, 2025 | 18.12 | 18.23 | 18.05 | 18.23 | 0.11 | 0.61% | 20,500 |
| Feb 4, 2025 | 17.90 | 18.21 | 17.68 | 18.12 | 0.30 | 1.68% | 17,444 |
| Feb 3, 2025 | 17.23 | 17.85 | 17.06 | 17.82 | -0.31 | -1.71% | 19,600 |
| Jan 31, 2025 | 18.05 | 18.44 | 18.00 | 18.13 | -0.22 | -1.20% | 13,543 |
| Jan 30, 2025 | 18.31 | 18.52 | 18.31 | 18.35 | 0.07 | 0.38% | 23,002 |
| Jan 29, 2025 | 18.24 | 18.30 | 18.06 | 18.28 | 0.10 | 0.55% | 12,200 |
| Jan 28, 2025 | 18.10 | 18.30 | 18.08 | 18.18 | 0.18 | 1.00% | 30,900 |
| Jan 27, 2025 | 17.85 | 18.20 | 17.68 | 18.00 | 0.24 | 1.35% | 36,000 |
| Jan 24, 2025 | 17.49 | 17.91 | 17.49 | 17.76 | 0.12 | 0.68% | 23,034 |
| Jan 23, 2025 | 17.43 | 17.65 | 17.43 | 17.64 | 0.14 | 0.80% | 10,900 |
| Jan 22, 2025 | 17.57 | 17.73 | 17.39 | 17.50 | -0.19 | -1.07% | 16,100 |