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
22.34
+0.26 (1.18%)
After-hours: Dec 5, 2025, 7:52 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