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 |
| 2016-06-15 | $24.96 | $25.24 | $24.75 | $24.96 | 6 503 |
| 2016-06-14 | $24.76 | $24.99 | $24.70 | $24.77 | 5 498 |
| 2016-06-13 | $25.02 | $25.13 | $24.75 | $24.77 | 7 074 |
| 2016-06-10 | $24.87 | $25.08 | $24.81 | $25.04 | 6 406 |
| 2016-06-09 | $25.50 | $25.62 | $24.90 | $25.05 | 9 770 |
| 2016-06-08 | $25.01 | $25.67 | $25.01 | $25.65 | 4 658 |
| 2016-06-07 | $25.40 | $25.55 | $24.86 | $25.07 | 13 357 |
| 2016-06-06 | $24.93 | $25.57 | $24.78 | $25.44 | 9 838 |
| 2016-06-03 | $24.95 | $25.28 | $24.71 | $24.93 | 13 132 |
| 2016-06-02 | $24.97 | $25.26 | $24.78 | $25.03 | 4 722 |
| 2016-06-01 | $25.02 | $25.40 | $24.79 | $25.06 | 4 082 |
| 2016-05-31 | $25.10 | $25.29 | $25.03 | $25.16 | 2 938 |
| 2016-05-27 | $24.70 | $25.18 | $24.70 | $25.18 | 6 452 |
| 2016-05-26 | $24.88 | $24.71 | $24.71 | $24.71 | 902 |
| 2016-05-25 | $24.69 | $24.97 | $24.78 | $24.97 | 4 797 |
| 2016-05-24 | $24.57 | $24.81 | $24.57 | $24.79 | 7 280 |
| 2016-05-23 | $24.60 | $24.72 | $24.39 | $24.39 | 2 670 |
| 2016-05-20 | $24.36 | $24.73 | $24.36 | $24.55 | 6 161 |
| 2016-05-19 | $24.50 | $24.52 | $24.21 | $24.21 | 6 267 |
| 2016-05-18 | $24.42 | $24.79 | $24.42 | $24.69 | 6 430 |
| 2016-05-17 | $25.00 | $25.40 | $24.40 | $24.40 | 11 029 |
| 2016-05-16 | $24.87 | $25.43 | $24.80 | $25.19 | 5 139 |
| 2016-05-13 | $25.20 | $25.22 | $24.76 | $24.80 | 3 709 |
| 2016-05-12 | $25.29 | $25.44 | $25.22 | $25.24 | 2 720 |
| 2016-05-11 | $25.30 | $25.50 | $25.21 | $25.26 | 4 464 |
| 2016-05-10 | $25.64 | $25.69 | $25.23 | $25.48 | 5 671 |
| 2016-05-09 | $25.03 | $25.77 | $25.03 | $25.74 | 2 572 |
| 2016-05-06 | $24.77 | $25.20 | $24.73 | $25.19 | 13 480 |
| 2016-05-05 | $25.25 | $25.25 | $24.67 | $24.76 | 16 253 |
| 2016-05-04 | $25.22 | $25.78 | $25.11 | $25.20 | 6 639 |
| 2016-05-03 | $25.65 | $25.66 | $25.40 | $25.40 | 6 877 |
| 2016-05-02 | $25.55 | $25.85 | $25.55 | $25.78 | 5 945 |
| 2016-04-29 | $25.14 | $25.79 | $25.20 | $25.79 | 5 147 |
| 2016-04-28 | $25.63 | $26.00 | $25.05 | $25.82 | 4 932 |
| 2016-04-27 | $25.69 | $25.85 | $25.61 | $25.72 | 3 975 |
| 2016-04-26 | $25.64 | $26.01 | $25.59 | $25.89 | 11 632 |
| 2016-04-25 | $25.56 | $25.76 | $25.11 | $25.65 | 10 451 |
| 2016-04-22 | $25.50 | $25.76 | $25.33 | $25.63 | 8 901 |
| 2016-04-21 | $25.50 | $25.72 | $25.33 | $25.52 | 11 099 |
| 2016-04-20 | $25.36 | $25.52 | $25.02 | $25.38 | 2 751 |
| 2016-04-19 | $25.26 | $25.36 | $24.82 | $25.36 | 3 989 |
| 2016-04-18 | $25.00 | $25.34 | $24.65 | $25.19 | 3 778 |
| 2016-04-15 | $24.97 | $25.20 | $24.89 | $25.05 | 9 381 |
| 2016-04-14 | $25.00 | $25.34 | $24.84 | $25.04 | 7 035 |
| 2016-04-13 | $24.45 | $24.98 | $24.28 | $24.97 | 15 559 |
| 2016-04-12 | $24.21 | $24.47 | $24.17 | $24.40 | 4 369 |
| 2016-04-11 | $24.20 | $24.26 | $24.11 | $24.23 | 10 064 |
| 2016-04-08 | $24.19 | $24.19 | $24.05 | $24.14 | 4 762 |
| 2016-04-07 | $24.13 | $24.15 | $24.00 | $24.01 | 6 663 |
| 2016-04-06 | $24.15 | $24.15 | $24.00 | $24.14 | 4 656 |
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.
