NASDAQ:ATLO
$18.14
(
-0.0551%
)
Friday, 26th May 2023
Ames National Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.67 | $19.50 | Friday, 26th May 2023 ATLO stock ended at $18.14. This is 0.0551% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.87% from a day low at $18.14 to a day high of $18.48. |
| 90 days | $17.67 | $24.46 | |
| 52 weeks | $17.67 | $25.00 |
Historical Ames National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $18.24 | $18.48 | $18.14 | $18.14 | 18 544 |
| 2023-05-25 | $18.01 | $18.32 | $18.01 | $18.15 | 17 984 |
| 2023-05-24 | $18.31 | $18.31 | $17.89 | $18.04 | 19 897 |
| 2023-05-23 | $17.87 | $18.21 | $17.87 | $18.02 | 28 666 |
| 2023-05-22 | $17.89 | $18.00 | $17.67 | $17.78 | 45 507 |
| 2023-05-19 | $17.90 | $18.49 | $17.75 | $17.81 | 42 946 |
| 2023-05-18 | $18.00 | $18.07 | $17.83 | $17.90 | 23 099 |
| 2023-05-17 | $18.14 | $18.14 | $17.95 | $18.00 | 35 527 |
| 2023-05-16 | $17.96 | $18.87 | $17.90 | $17.95 | 20 237 |
| 2023-05-15 | $18.00 | $18.45 | $17.84 | $17.89 | 25 215 |
| 2023-05-12 | $17.95 | $18.67 | $17.74 | $17.85 | 27 723 |
| 2023-05-11 | $17.89 | $18.02 | $17.80 | $17.89 | 29 921 |
| 2023-05-10 | $18.10 | $18.10 | $17.87 | $17.90 | 21 467 |
| 2023-05-09 | $18.18 | $18.25 | $17.94 | $18.02 | 16 245 |
| 2023-05-08 | $18.39 | $18.45 | $18.07 | $18.23 | 16 410 |
| 2023-05-05 | $18.00 | $18.55 | $18.00 | $18.35 | 29 848 |
| 2023-05-04 | $18.20 | $18.35 | $17.86 | $17.99 | 39 905 |
| 2023-05-03 | $18.20 | $18.58 | $18.10 | $18.25 | 112 867 |
| 2023-05-02 | $18.95 | $18.95 | $18.00 | $18.17 | 79 933 |
| 2023-05-01 | $19.17 | $19.50 | $18.95 | $18.96 | 25 919 |
| 2023-04-28 | $18.73 | $19.26 | $18.69 | $19.26 | 36 714 |
| 2023-04-27 | $18.50 | $18.95 | $18.50 | $18.83 | 31 457 |
| 2023-04-26 | $18.52 | $18.87 | $18.23 | $18.44 | 59 439 |
| 2023-04-25 | $19.48 | $19.50 | $18.01 | $18.49 | 58 341 |
| 2023-04-24 | $20.18 | $20.22 | $19.15 | $19.40 | 52 137 |
| 2023-04-21 | $20.07 | $20.38 | $20.02 | $20.02 | 20 937 |
| 2023-04-20 | $20.05 | $20.22 | $20.02 | $20.13 | 19 844 |
| 2023-04-19 | $20.34 | $20.40 | $20.03 | $20.11 | 28 109 |
| 2023-04-18 | $20.25 | $20.58 | $20.25 | $20.25 | 16 941 |
| 2023-04-17 | $20.22 | $20.57 | $20.20 | $20.24 | 37 392 |
| 2023-04-14 | $20.45 | $20.49 | $20.11 | $20.18 | 39 254 |
| 2023-04-13 | $20.43 | $20.50 | $20.31 | $20.42 | 9 183 |
| 2023-04-12 | $20.33 | $20.57 | $20.25 | $20.50 | 18 435 |
| 2023-04-11 | $20.39 | $20.57 | $20.31 | $20.31 | 32 156 |
| 2023-04-10 | $20.26 | $20.50 | $20.26 | $20.42 | 18 469 |
| 2023-04-06 | $20.46 | $20.50 | $20.31 | $20.31 | 12 003 |
| 2023-04-05 | $20.28 | $20.48 | $20.21 | $20.37 | 12 217 |
| 2023-04-04 | $20.71 | $20.99 | $20.35 | $20.35 | 23 507 |
| 2023-04-03 | $20.89 | $20.89 | $20.67 | $20.73 | 27 986 |
| 2023-03-31 | $20.61 | $20.98 | $20.53 | $20.80 | 17 289 |
| 2023-03-30 | $20.62 | $20.94 | $20.20 | $20.60 | 16 803 |
| 2023-03-29 | $20.87 | $20.99 | $20.54 | $20.63 | 19 291 |
| 2023-03-28 | $20.88 | $20.95 | $20.72 | $20.78 | 15 047 |
| 2023-03-27 | $20.91 | $20.99 | $20.76 | $20.82 | 15 128 |
| 2023-03-24 | $20.55 | $21.06 | $20.50 | $20.72 | 25 442 |
| 2023-03-23 | $20.75 | $20.84 | $20.55 | $20.55 | 24 241 |
| 2023-03-22 | $21.22 | $21.28 | $20.45 | $20.76 | 45 378 |
| 2023-03-21 | $21.23 | $21.57 | $21.15 | $21.22 | 23 098 |
| 2023-03-20 | $21.08 | $22.07 | $21.03 | $21.05 | 13 128 |
| 2023-03-17 | $21.38 | $21.65 | $20.98 | $21.07 | 25 340 |
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.
