Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.85	19.68	19.68	19.97	19.58	9,546
October 15, 2025	20.25	20.09	20.09	20.34	20.09	7,200
October 14, 2025	19.69	20.25	20.25	20.36	19.69	11,900
October 13, 2025	19.84	19.82	19.82	19.87	19.66	6,612
October 10, 2025	20.02	19.71	19.71	20.35	19.7	13,320
October 09, 2025	20.05	20.02	20.02	20.22	19.92	12,434
October 08, 2025	20.02	20.1	20.1	20.3	20.02	11,800
October 07, 2025	20.22	20.06	20.06	20.32	20.02	22,913
October 06, 2025	20.12	20.13	20.13	20.27	19.98	21,913
October 03, 2025	19.99	20.04	20.04	20.2	19.99	11,900
October 02, 2025	20.03	19.92	19.92	20.31	19.75	9,325
October 01, 2025	20.12	20.1	20.1	20.18	20	13,711
September 30, 2025	20.43	20.22	20.22	20.43	19.97	23,403
September 29, 2025	20.42	20.3	20.3	20.62	20.21	16,100
September 26, 2025	20.5	20.41	20.41	20.78	20.39	20,800
September 25, 2025	20.64	20.56	20.56	20.75	20.56	13,407
September 24, 2025	20.75	20.66	20.66	20.78	20.52	9,738
September 23, 2025	20.65	20.65	20.65	20.89	20.62	13,329
September 22, 2025	20.62	20.61	20.61	20.71	20.57	9,227
September 19, 2025	20.61	20.71	20.71	20.73	20.49	43,546
September 18, 2025	20.5	20.65	20.65	20.77	20.49	18,304
September 17, 2025	20.57	20.42	20.42	20.71	20.3	31,446
September 16, 2025	20.54	20.42	20.42	20.61	20.26	38,138
September 15, 2025	20.72	20.6	20.6	20.72	20.5	22,405
September 12, 2025	20.56	20.5	20.5	20.68	20.32	8,921
September 11, 2025	20.38	20.7	20.7	20.75	20.28	8,543

Ames National Corporation (ATLO) NASDAQ