and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ames National Corporation Stock Price (Quote) NASDAQ:ATLO
$22.05 ( -0.68% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.81 | $23.80 | Tuesday, 5th Jul 2022 ATLO stock ended at $22.05. This is 0.68% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.59% from a day low at $21.95 to a day high of $22.30. |
| 90 days | $21.81 | $24.99 | |
| 52 weeks | $21.81 | $25.55 |
Historical Ames National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $22.30 | $22.30 | $21.95 | $22.05 | 21 544 |
| 2022-07-01 | $22.07 | $22.40 | $22.07 | $22.20 | 7 097 |
| 2022-06-30 | $22.03 | $22.18 | $21.81 | $22.18 | 10 580 |
| 2022-06-29 | $22.32 | $22.32 | $22.02 | $22.06 | 4 804 |
| 2022-06-28 | $22.30 | $22.32 | $22.16 | $22.16 | 7 096 |
| 2022-06-27 | $22.33 | $22.49 | $22.21 | $22.22 | 14 930 |
| 2022-06-24 | $22.60 | $22.60 | $22.31 | $22.31 | 8 857 |
| 2022-06-23 | $22.47 | $22.50 | $22.17 | $22.40 | 15 928 |
| 2022-06-22 | $22.59 | $22.70 | $22.24 | $22.48 | 25 266 |
| 2022-06-21 | $22.90 | $22.90 | $22.47 | $22.66 | 16 476 |
| 2022-06-17 | $22.76 | $22.90 | $22.47 | $22.62 | 22 336 |
| 2022-06-16 | $22.85 | $23.12 | $22.70 | $22.84 | 28 458 |
| 2022-06-15 | $22.35 | $22.81 | $22.35 | $22.78 | 30 359 |
| 2022-06-14 | $22.54 | $22.79 | $22.05 | $22.37 | 40 916 |
| 2022-06-13 | $22.86 | $23.74 | $22.53 | $22.57 | 27 590 |
| 2022-06-10 | $23.03 | $23.32 | $23.01 | $23.03 | 23 380 |
| 2022-06-09 | $23.14 | $23.37 | $23.09 | $23.20 | 13 608 |
| 2022-06-08 | $23.29 | $23.80 | $23.13 | $23.25 | 26 397 |
| 2022-06-07 | $22.96 | $23.80 | $22.94 | $23.29 | 45 282 |
| 2022-06-06 | $22.80 | $23.24 | $22.75 | $23.05 | 39 517 |
| 2022-06-03 | $22.81 | $22.94 | $22.71 | $22.77 | 28 558 |
| 2022-06-02 | $22.66 | $23.00 | $22.60 | $22.79 | 24 418 |
| 2022-06-01 | $22.88 | $22.88 | $22.57 | $22.65 | 19 294 |
| 2022-05-31 | $22.79 | $22.95 | $22.55 | $22.78 | 24 458 |
| 2022-05-27 | $22.85 | $23.05 | $22.62 | $22.75 | 15 561 |
| 2022-05-26 | $22.87 | $23.64 | $22.68 | $22.76 | 36 196 |
| 2022-05-25 | $22.85 | $23.07 | $22.72 | $22.81 | 24 602 |
| 2022-05-24 | $22.73 | $23.15 | $22.50 | $22.80 | 26 637 |
| 2022-05-23 | $22.76 | $23.31 | $22.76 | $22.85 | 26 635 |
| 2022-05-20 | $22.85 | $23.29 | $22.72 | $22.72 | 37 908 |
| 2022-05-19 | $22.79 | $23.39 | $22.79 | $22.88 | 24 427 |
| 2022-05-18 | $23.01 | $23.72 | $22.95 | $22.96 | 7 025 |
| 2022-05-17 | $23.05 | $23.68 | $22.86 | $23.27 | 10 405 |
| 2022-05-16 | $23.16 | $23.74 | $22.98 | $23.02 | 9 465 |
| 2022-05-13 | $23.24 | $23.91 | $22.80 | $23.34 | 24 846 |
| 2022-05-12 | $23.29 | $23.44 | $22.76 | $22.96 | 13 676 |
| 2022-05-11 | $23.20 | $23.67 | $23.02 | $23.56 | 5 445 |
| 2022-05-10 | $23.28 | $23.39 | $23.02 | $23.12 | 10 783 |
| 2022-05-09 | $23.20 | $23.60 | $23.20 | $23.30 | 9 962 |
| 2022-05-06 | $23.15 | $23.35 | $23.08 | $23.35 | 14 298 |
| 2022-05-05 | $23.35 | $23.36 | $22.82 | $22.99 | 22 781 |
| 2022-05-04 | $23.15 | $23.61 | $23.05 | $23.29 | 14 016 |
| 2022-05-03 | $23.26 | $23.50 | $23.14 | $23.14 | 10 427 |
| 2022-05-02 | $23.03 | $23.37 | $23.03 | $23.10 | 9 885 |
| 2022-04-29 | $23.50 | $23.50 | $23.23 | $23.40 | 17 576 |
| 2022-04-28 | $23.80 | $23.80 | $23.32 | $23.50 | 18 252 |
| 2022-04-27 | $23.98 | $24.07 | $23.70 | $23.72 | 19 280 |
| 2022-04-26 | $24.49 | $24.74 | $23.82 | $23.82 | 11 698 |
| 2022-04-25 | $24.69 | $24.99 | $24.00 | $24.00 | 22 589 |
| 2022-04-22 | $24.53 | $24.81 | $24.38 | $24.49 | 7 200 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
