NASDAQ:ATLO
$24.21
(
0%
)
Friday, 27th Jan 2023
Ames National Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.22 | $24.50 | Friday, 27th Jan 2023 ATLO stock ended at $24.21. During the day the stock fluctuated 0.790% from a day low at $24.05 to a day high of $24.24. |
| 90 days | $22.00 | $24.50 | |
| 52 weeks | $20.16 | $25.35 |
Historical Ames National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $24.24 | $24.24 | $24.05 | $24.21 | 13 122 |
| 2023-01-26 | $24.30 | $24.30 | $24.03 | $24.21 | 19 771 |
| 2023-01-25 | $24.00 | $24.40 | $23.92 | $24.22 | 19 053 |
| 2023-01-24 | $23.97 | $24.14 | $23.94 | $24.14 | 5 233 |
| 2023-01-23 | $24.03 | $24.19 | $23.93 | $24.07 | 25 621 |
| 2023-01-20 | $24.05 | $24.21 | $23.98 | $24.18 | 5 200 |
| 2023-01-19 | $24.05 | $24.21 | $23.85 | $23.98 | 15 042 |
| 2023-01-18 | $24.15 | $24.21 | $23.86 | $24.10 | 15 538 |
| 2023-01-17 | $24.18 | $24.34 | $24.04 | $24.20 | 5 100 |
| 2023-01-13 | $24.26 | $24.36 | $24.22 | $24.34 | 45 000 |
| 2023-01-12 | $24.14 | $24.50 | $24.14 | $24.24 | 11 131 |
| 2023-01-11 | $23.93 | $24.24 | $23.80 | $24.08 | 23 600 |
| 2023-01-10 | $23.85 | $24.00 | $23.79 | $23.91 | 13 000 |
| 2023-01-09 | $23.96 | $23.97 | $23.80 | $23.94 | 6 900 |
| 2023-01-06 | $23.76 | $23.92 | $23.66 | $23.85 | 18 000 |
| 2023-01-05 | $23.75 | $23.80 | $23.50 | $23.68 | 13 330 |
| 2023-01-04 | $23.72 | $23.95 | $23.52 | $23.72 | 12 404 |
| 2023-01-03 | $23.72 | $23.75 | $23.46 | $23.61 | 14 194 |
| 2022-12-30 | $23.68 | $23.76 | $23.61 | $23.61 | 7 089 |
| 2022-12-29 | $23.33 | $23.74 | $23.33 | $23.61 | 7 133 |
| 2022-12-28 | $23.45 | $23.57 | $23.22 | $23.35 | 15 249 |
| 2022-12-27 | $23.35 | $23.61 | $23.25 | $23.35 | 9 157 |
| 2022-12-23 | $23.25 | $23.54 | $23.25 | $23.29 | 4 943 |
| 2022-12-22 | $23.33 | $23.38 | $23.05 | $23.30 | 9 856 |
| 2022-12-21 | $22.89 | $23.39 | $22.89 | $23.31 | 9 624 |
| 2022-12-20 | $22.60 | $23.00 | $22.60 | $22.84 | 21 032 |
| 2022-12-19 | $22.60 | $22.80 | $22.38 | $22.60 | 144 637 |
| 2022-12-16 | $22.70 | $22.88 | $22.50 | $22.67 | 13 759 |
| 2022-12-15 | $22.88 | $22.92 | $22.70 | $22.80 | 11 141 |
| 2022-12-14 | $23.13 | $23.13 | $22.75 | $22.88 | 19 865 |
| 2022-12-13 | $23.40 | $23.60 | $22.97 | $22.97 | 55 388 |
| 2022-12-12 | $23.31 | $23.34 | $23.00 | $23.27 | 16 355 |
| 2022-12-09 | $23.19 | $23.34 | $23.03 | $23.26 | 15 541 |
| 2022-12-08 | $23.10 | $23.32 | $23.00 | $23.19 | 13 115 |
| 2022-12-07 | $23.09 | $23.26 | $22.78 | $23.14 | 17 422 |
| 2022-12-06 | $23.15 | $23.17 | $22.82 | $23.01 | 16 858 |
| 2022-12-05 | $23.39 | $23.39 | $22.79 | $23.05 | 19 325 |
| 2022-12-02 | $23.08 | $23.43 | $23.06 | $23.39 | 7 240 |
| 2022-12-01 | $22.97 | $23.46 | $22.75 | $23.05 | 26 003 |
| 2022-11-30 | $22.82 | $22.97 | $22.60 | $22.90 | 11 165 |
| 2022-11-29 | $22.73 | $22.90 | $22.41 | $22.74 | 26 717 |
| 2022-11-28 | $22.88 | $22.99 | $22.55 | $22.65 | 21 523 |
| 2022-11-25 | $22.85 | $22.85 | $22.73 | $22.84 | 3 865 |
| 2022-11-23 | $22.86 | $22.98 | $22.72 | $22.80 | 14 180 |
| 2022-11-22 | $22.78 | $22.84 | $22.58 | $22.77 | 23 687 |
| 2022-11-21 | $22.79 | $22.83 | $22.58 | $22.72 | 14 202 |
| 2022-11-18 | $22.70 | $22.93 | $22.61 | $22.73 | 23 797 |
| 2022-11-17 | $22.65 | $22.90 | $22.50 | $22.65 | 13 734 |
| 2022-11-16 | $22.59 | $22.92 | $22.56 | $22.65 | 12 916 |
| 2022-11-15 | $22.99 | $22.99 | $22.48 | $22.66 | 16 006 |
About Ames National Corporation
Ames National Corporation operates as a multi-bank holding company that provides banking products and services primarily in Boone, Clarke, Hancock, Marshall, Polk, Story, and Union counties in central, north-central, and south-central Iowa. The company accepts a range of deposits, including checking and savings accounts; and time deposits, such as money market accounts and certificates of deposit. It also provides loans, such as short-term and me... ATLO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
