NASDAQ:ATLO
$20.72
(
0.83%
)
Friday, 24th Mar 2023
Ames National Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.40 | $24.80 | Friday, 24th Mar 2023 ATLO stock ended at $20.72. This is 0.83% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.73% from a day low at $20.50 to a day high of $21.06. |
| 90 days | $20.40 | $25.00 | |
| 52 weeks | $20.16 | $25.17 |
Historical Ames National Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-03-25 | $24.90 | $25.15 | $24.87 | $24.89 | 17 100 |
| 2022-03-24 | $24.95 | $25.21 | $24.84 | $24.84 | 10 600 |
| 2022-03-23 | $24.86 | $25.35 | $24.79 | $24.83 | 38 300 |
| 2022-03-22 | $24.78 | $24.99 | $24.78 | $24.82 | 11 734 |
| 2022-03-21 | $24.85 | $25.16 | $24.49 | $24.60 | 30 163 |
| 2022-03-18 | $24.85 | $25.09 | $24.52 | $24.56 | 45 715 |
| 2022-03-17 | $24.35 | $25.23 | $24.35 | $24.65 | 36 500 |
| 2022-03-16 | $24.28 | $24.78 | $24.28 | $24.35 | 64 600 |
| 2022-03-15 | $24.69 | $24.69 | $24.13 | $24.20 | 6 700 |
| 2022-03-14 | $23.88 | $24.64 | $23.88 | $24.31 | 22 200 |
| 2022-03-11 | $23.79 | $24.00 | $23.70 | $23.88 | 21 700 |
| 2022-03-10 | $23.76 | $23.93 | $23.76 | $23.89 | 2 400 |
| 2022-03-09 | $23.90 | $24.09 | $23.76 | $23.82 | 3 100 |
| 2022-03-08 | $23.74 | $23.86 | $23.69 | $23.71 | 20 700 |
| 2022-03-07 | $23.83 | $23.98 | $23.75 | $23.75 | 10 100 |
| 2022-03-04 | $24.22 | $24.23 | $23.76 | $24.01 | 15 000 |
| 2022-03-03 | $23.97 | $24.17 | $23.97 | $24.01 | 11 800 |
| 2022-03-02 | $23.82 | $24.12 | $23.82 | $23.94 | 24 400 |
| 2022-03-01 | $23.96 | $23.99 | $23.65 | $23.75 | 14 900 |
| 2022-02-28 | $24.00 | $24.20 | $23.84 | $23.96 | 12 800 |
| 2022-02-25 | $24.00 | $24.05 | $23.84 | $23.96 | 11 400 |
| 2022-02-24 | $23.84 | $23.95 | $23.59 | $23.85 | 21 100 |
| 2022-02-23 | $24.01 | $24.22 | $24.00 | $24.01 | 22 500 |
| 2022-02-22 | $24.10 | $24.24 | $24.05 | $24.05 | 9 500 |
| 2022-02-18 | $24.11 | $24.24 | $24.11 | $24.12 | 5 400 |
| 2022-02-17 | $24.10 | $24.23 | $24.10 | $24.12 | 7 200 |
| 2022-02-16 | $24.22 | $24.25 | $24.10 | $24.24 | 4 100 |
| 2022-02-15 | $24.35 | $24.45 | $24.02 | $24.22 | 12 500 |
| 2022-02-14 | $24.37 | $24.37 | $24.02 | $24.03 | 6 800 |
| 2022-02-11 | $24.62 | $24.62 | $24.00 | $24.26 | 4 200 |
| 2022-02-10 | $24.27 | $24.45 | $24.08 | $24.20 | 7 700 |
| 2022-02-09 | $24.37 | $24.55 | $24.20 | $24.22 | 9 900 |
| 2022-02-08 | $24.40 | $24.43 | $24.19 | $24.19 | 8 600 |
| 2022-02-07 | $24.50 | $24.65 | $24.25 | $24.35 | 3 900 |
| 2022-02-04 | $24.16 | $24.54 | $24.16 | $24.45 | 7 400 |
| 2022-02-03 | $24.56 | $24.75 | $24.32 | $24.53 | 12 600 |
| 2022-02-02 | $24.34 | $24.71 | $24.15 | $24.68 | 21 100 |
| 2022-02-01 | $24.25 | $24.46 | $24.22 | $24.27 | 7 400 |
| 2022-01-31 | $24.83 | $24.83 | $24.07 | $24.33 | 20 400 |
| 2022-01-28 | $24.59 | $24.92 | $24.32 | $24.89 | 24 900 |
| 2022-01-27 | $24.72 | $24.90 | $24.25 | $24.66 | 18 700 |
| 2022-01-26 | $25.02 | $25.17 | $24.61 | $24.61 | 15 800 |
| 2022-01-25 | $24.95 | $25.03 | $24.80 | $24.88 | 13 600 |
| 2022-01-24 | $25.00 | $25.35 | $24.54 | $24.96 | 29 600 |
| 2022-01-21 | $25.04 | $25.19 | $24.83 | $24.83 | 11 900 |
| 2022-01-20 | $25.27 | $25.27 | $24.79 | $24.82 | 16 500 |
| 2022-01-19 | $25.09 | $25.30 | $25.09 | $25.26 | 8 900 |
| 2022-01-18 | $25.03 | $25.47 | $24.72 | $25.26 | 24 700 |
| 2022-01-14 | $25.25 | $25.55 | $25.09 | $25.15 | 25 000 |
| 2022-01-13 | $24.87 | $25.40 | $24.82 | $25.35 | 22 500 |
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.
