Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.21	20.28	20.28	20.31	20.15	12,915
September 09, 2025	20.21	20.24	20.24	20.4	20	19,365
September 08, 2025	20.11	20.27	20.27	20.27	20.02	6,700
September 05, 2025	20.19	20.16	20.16	20.23	19.75	9,418
September 04, 2025	19.8	20.1	20.1	20.1	19.8	6,107
September 03, 2025	19.6	19.61	19.61	19.98	19.6	16,300
September 02, 2025	19.77	19.78	19.78	20.2	19.67	24,913
August 29, 2025	19.8	19.98	19.98	20.1	19.76	14,400
August 28, 2025	19.95	19.92	19.72	20	19.68	4,600
August 27, 2025	19.71	19.93	19.73	19.99	19.71	6,500
August 26, 2025	19.7	19.79	19.59	19.97	19.7	5,900
August 25, 2025	19.74	19.6	19.4	19.93	19.56	7,700
August 22, 2025	19.18	19.9	19.7	19.95	19.18	24,500
August 21, 2025	19.1	18.93	18.74	19.24	18.93	3,547
August 20, 2025	19.1	19.25	19.06	19.25	18.96	6,000
August 19, 2025	19.16	19.1	18.91	19.16	19.09	5,000
August 18, 2025	19.18	19.08	18.89	19.18	19.08	3,122
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

Ames National Corporation (ATLO) NASDAQ