Ames National Corporation - ATLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ames National Corporation (ATLO) NASDAQ