Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.45	19.06	19.06	19.45	18.98	8,100
August 14, 2025	19.14	19.28	19.28	19.37	19.1	6,601
August 13, 2025	19.27	19.33	19.33	19.41	19.2	10,306
August 12, 2025	18.82	19.19	19.19	19.19	18.82	14,538
August 11, 2025	18.7	18.77	18.77	18.95	18.53	8,100
August 08, 2025	18.63	18.51	18.51	18.63	18.51	5,408
August 07, 2025	18.57	18.52	18.52	18.66	18.3	7,936
August 06, 2025	18.5	18.5	18.5	18.67	18.5	7,300
August 05, 2025	18.5	18.58	18.58	18.62	18.21	18,842
August 04, 2025	18.07	18.51	18.51	18.55	18.07	11,943
August 01, 2025	18.05	18.01	18.01	18.44	18	24,549
July 31, 2025	18.28	18.05	18.05	18.42	17.9	22,036
July 30, 2025	18.56	18.26	18.26	18.87	18.11	17,510
July 29, 2025	18.79	18.61	18.61	18.91	18.61	10,647
July 28, 2025	18.51	18.64	18.64	18.8	18.51	10,900
July 25, 2025	18.32	18.41	18.41	18.54	18.18	27,200
July 24, 2025	18.55	18.18	18.18	18.58	18.18	5,222
July 23, 2025	18.43	18.65	18.65	18.69	18.41	11,420
July 22, 2025	18.49	18.31	18.31	18.49	18.29	14,133
July 21, 2025	18.11	18.27	18.27	18.32	18.11	7,900
July 18, 2025	18.3	18	18	18.3	18	13,300
July 17, 2025	18.19	18.11	18.11	18.41	18	15,100
July 16, 2025	18.06	18.05	18.05	18.16	17.75	15,000
July 15, 2025	18.4	18	18	18.4	18	15,500
July 14, 2025	18.15	18.25	18.25	18.26	17.96	14,900
July 11, 2025	18.18	18.09	18.09	18.21	18.02	9,421
July 10, 2025	18.27	18.4	18.4	18.49	18.26	16,228
July 09, 2025	18.48	18.4	18.4	18.48	18.32	6,239
July 08, 2025	18.23	18.38	18.38	18.49	18.23	10,820
July 07, 2025	18.5	18.28	18.28	18.58	18.16	23,010
July 03, 2025	18.33	18.58	18.58	18.68	18.33	16,005
July 02, 2025	18.1	18.17	18.17	18.25	17.99	16,807
July 01, 2025	17.78	18.16	18.16	18.17	17.78	15,816
June 30, 2025	17.71	17.81	17.81	17.97	17.66	11,731
June 27, 2025	17.58	17.52	17.52	17.66	17.5	69,242
June 26, 2025	17.42	17.67	17.67	17.67	17.41	4,900
June 25, 2025	17.38	17.45	17.45	17.63	17.19	11,100
June 24, 2025	17.74	17.68	17.68	17.8	17.4	13,039
June 23, 2025	17.33	17.72	17.72	17.72	17.15	22,700
June 20, 2025	17.56	17.17	17.17	17.56	17.02	26,240
June 18, 2025	17.01	17.27	17.27	17.39	16.94	8,700
June 17, 2025	17.36	17.02	17.02	17.5	17.02	11,133
June 16, 2025	17.9	17.5	17.5	17.9	17.22	40,400
June 13, 2025	17.89	17.83	17.83	17.89	17.4	20,519
June 12, 2025	17.62	17.89	17.89	17.89	17.6	8,127
June 11, 2025	17.79	17.52	17.52	17.79	17.52	10,343
June 10, 2025	17.85	17.74	17.74	17.91	17.72	7,800
June 09, 2025	17.9	17.87	17.87	18	17.6	14,900
June 06, 2025	17.57	17.89	17.89	17.89	17.57	11,741
June 05, 2025	17.2	17.34	17.34	17.36	17.12	6,000
June 04, 2025	17.73	17.31	17.31	17.73	17.25	7,300
June 03, 2025	17.4	17.69	17.69	17.69	17.39	6,800
June 02, 2025	17.4	17.45	17.45	17.59	17.25	9,842
May 30, 2025	17.54	17.4	17.4	17.64	17.4	7,001
May 29, 2025	17.51	17.68	17.48	17.99	17.38	6,620
May 28, 2025	17.76	17.42	17.22	18.09	17.42	9,623
May 27, 2025	17.76	17.77	17.57	18.05	17.57	8,900
May 23, 2025	17.29	17.41	17.21	17.65	17.28	10,745
May 22, 2025	17.94	17.36	17.16	17.94	17.36	8,344
May 21, 2025	17.86	17.9	17.9	18.05	17.53	16,206

Ames National Corporation (ATLO) NASDAQ