Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.89	27.85	27.85	28.15	27.75	19,339
February 19, 2026	27.66	27.89	27.89	27.98	27.56	23,400
February 18, 2026	28.01	27.81	27.81	28.3	27.75	29,428
February 17, 2026	27.9	27.96	27.96	28.21	27.81	40,315
February 13, 2026	27.48	27.77	27.77	27.9	27.06	40,300
February 12, 2026	27.64	27.3	27.3	27.72	27.07	42,625
February 11, 2026	27.69	27.39	27.39	27.85	27.06	39,000
February 10, 2026	27.8	27.52	27.52	27.95	27.36	31,142
February 09, 2026	27.78	27.72	27.72	28.03	27.6	44,300
February 06, 2026	27.91	27.95	27.95	28.35	27.8	61,556
February 05, 2026	27.64	27.64	27.64	27.91	27.47	30,200
February 04, 2026	27.51	27.49	27.49	28.3	27.04	56,959
February 03, 2026	26.79	27.41	27.41	27.51	26.75	76,500
February 02, 2026	26.19	26.79	26.79	26.95	26.19	42,000
January 30, 2026	25.45	26.1	26.1	26.28	25.45	39,000
January 29, 2026	25.06	25.74	25.74	25.82	25.06	20,040
January 28, 2026	25.22	25.06	25.06	25.49	24.55	67,737
January 27, 2026	25.28	25.2	25.2	25.53	25	13,434
January 26, 2026	24.27	25.22	25.22	25.31	24.27	31,000
January 23, 2026	24	24.27	24.27	24.66	24	23,518
January 22, 2026	24.5	24.47	24.47	24.96	24.1	28,328
January 21, 2026	23.47	24.48	24.48	24.48	23.44	34,768
January 20, 2026	23.16	23.51	23.51	23.62	23.16	12,000
January 16, 2026	23.56	23.55	23.55	23.8	23.54	23,200
January 15, 2026	23.26	23.65	23.65	23.89	23.26	27,700
January 14, 2026	23.21	23.19	23.19	23.36	23	30,900
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

Ames National Corporation (ATLO) NASDAQ