Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.98	23.04	23.04	23.28	22.85	23,256
January 12, 2026	22.93	23.04	23.04	23.3	22.8	18,200
January 09, 2026	23.44	23.16	23.16	23.68	23.16	28,644
January 08, 2026	22.85	23.44	23.44	23.65	22.85	21,100
January 07, 2026	23.1	22.95	22.95	23.17	22.46	22,200
January 06, 2026	22.9	23.02	23.02	23.12	22.72	41,924
January 05, 2026	22.67	23.02	23.02	23.42	22.67	21,658
January 02, 2026	22.9	22.74	22.74	22.96	22.62	20,002
December 31, 2025	22.9	22.96	22.96	23.18	22.85	12,948
December 30, 2025	23.18	22.95	22.95	23.18	22.88	22,000
December 29, 2025	23.01	23.01	23.01	23.24	22.9	30,441
December 26, 2025	23.12	23.08	23.08	23.24	22.85	14,102
December 24, 2025	22.62	23.08	23.08	23.25	22.62	12,204
December 23, 2025	22.96	22.93	22.93	23.29	22.93	16,600
December 22, 2025	23.19	23.1	23.1	23.57	22.89	25,002
December 19, 2025	23.7	23.27	23.27	23.99	23.26	55,800
December 18, 2025	23.87	23.73	23.73	24.12	23.65	26,900
December 17, 2025	23.75	23.71	23.71	23.92	23.6	28,301
December 16, 2025	23.89	23.72	23.72	24	23.61	49,300
December 15, 2025	24.13	23.84	23.84	24.36	23.73	67,300
December 12, 2025	23.7	23.88	23.88	24.11	23.7	27,914
December 11, 2025	23.36	23.73	23.73	24.08	23.36	32,445
December 10, 2025	22.77	23.46	23.46	23.64	22.77	55,300
December 09, 2025	22.35	22.69	22.69	22.75	22.35	17,902
December 08, 2025	22.22	22.13	22.13	22.36	21.87	26,300
December 05, 2025	22.19	22.08	22.08	22.24	21.86	16,500
December 04, 2025	21.98	22.1	22.1	22.26	21.98	26,568
December 03, 2025	21.91	21.95	21.95	22.1	21.81	26,600
December 02, 2025	21.82	21.46	21.46	21.82	21.46	9,132
December 01, 2025	21.43	21.62	21.62	21.84	21.43	14,000
November 28, 2025	21.95	21.82	21.62	21.95	21.73	8,424
November 26, 2025	21.7	21.86	21.86	21.9	21.69	18,500
November 25, 2025	21.5	21.75	21.75	21.87	21.44	29,313
November 24, 2025	21.5	21.42	21.42	21.5	21.31	11,487
November 21, 2025	20.94	21.46	21.46	21.5	20.8	26,341
November 20, 2025	20.95	20.95	20.95	21.25	20.91	12,300
November 19, 2025	21.26	20.95	20.95	21.26	20.94	12,800
November 18, 2025	20.8	20.98	20.98	21.39	20.51	15,000
November 17, 2025	21.25	20.9	20.9	21.4	20.82	18,800
November 14, 2025	21.14	21.43	21.43	21.44	21.02	20,100
November 13, 2025	21.21	21.32	21.32	21.47	21.15	12,400
November 12, 2025	21.25	21.28	21.28	21.3	21.16	15,704
November 11, 2025	21.26	21.21	21.21	21.26	21.04	5,048
November 10, 2025	21.17	21.15	21.15	21.18	21.15	3,500
November 07, 2025	21.15	21.09	21.09	21.2	21.09	6,900
November 06, 2025	21.35	21.07	21.07	21.46	20.97	27,746
November 05, 2025	20.86	21.36	21.36	21.36	20.86	11,910
November 04, 2025	20.86	20.86	20.86	21.11	20.82	31,017
November 03, 2025	20.8	21	21	21.14	20.8	12,700
October 31, 2025	20.74	20.86	20.86	20.98	20.65	11,223
October 30, 2025	20.9	20.84	20.84	21.04	20.69	18,710
October 29, 2025	21.3	20.76	20.76	21.46	20.67	45,200
October 28, 2025	21.06	21.39	21.39	21.48	20.96	14,000
October 27, 2025	20.83	21.05	21.05	21.09	20.83	49,944
October 24, 2025	20.92	20.83	20.83	21	20.7	45,327
October 23, 2025	21	20.72	20.72	21	20.64	10,600
October 22, 2025	20.38	20.97	20.97	20.98	20.35	69,400
October 21, 2025	20.48	20.44	20.44	20.69	20.25	42,844
October 20, 2025	19.8	20.28	20.28	20.29	19.68	37,700
October 17, 2025	19.68	19.61	19.61	19.95	19.56	10,500

Ames National Corporation (ATLO) NASDAQ