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 |
| 2022-01-12 | $25.02 | $25.02 | $24.57 | $24.71 | 8 400 |
| 2022-01-11 | $25.25 | $25.25 | $24.94 | $25.05 | 20 400 |
| 2022-01-10 | $24.90 | $25.18 | $24.90 | $25.01 | 18 100 |
| 2022-01-07 | $24.87 | $25.10 | $24.74 | $25.01 | 15 600 |
| 2022-01-06 | $24.68 | $24.85 | $24.60 | $24.80 | 10 200 |
| 2022-01-05 | $24.42 | $24.80 | $24.42 | $24.66 | 25 100 |
| 2022-01-04 | $24.41 | $24.50 | $24.41 | $24.47 | 18 717 |
| 2022-01-03 | $24.48 | $24.50 | $24.28 | $24.30 | 13 155 |
| 2021-12-31 | $24.44 | $24.50 | $24.34 | $24.49 | 4 627 |
| 2021-12-30 | $24.33 | $24.48 | $24.33 | $24.43 | 4 562 |
| 2021-12-29 | $24.27 | $24.52 | $24.26 | $24.43 | 22 150 |
| 2021-12-28 | $24.31 | $24.50 | $24.31 | $24.41 | 11 086 |
| 2021-12-27 | $24.39 | $24.50 | $24.27 | $24.40 | 5 621 |
| 2021-12-23 | $23.84 | $24.37 | $23.84 | $24.24 | 27 301 |
| 2021-12-22 | $23.85 | $24.15 | $23.75 | $23.89 | 42 294 |
| 2021-12-21 | $23.66 | $24.34 | $23.60 | $23.70 | 21 166 |
| 2021-12-20 | $23.91 | $24.14 | $23.55 | $23.79 | 22 797 |
| 2021-12-17 | $24.01 | $24.35 | $23.91 | $23.91 | 14 258 |
| 2021-12-16 | $24.42 | $24.46 | $24.00 | $24.19 | 21 807 |
| 2021-12-15 | $24.27 | $24.50 | $24.25 | $24.31 | 12 602 |
| 2021-12-14 | $24.38 | $24.50 | $24.30 | $24.30 | 26 644 |
| 2021-12-13 | $24.50 | $24.50 | $24.30 | $24.30 | 10 018 |
| 2021-12-10 | $24.34 | $24.50 | $24.26 | $24.50 | 10 058 |
| 2021-12-09 | $24.23 | $24.48 | $24.23 | $24.28 | 8 136 |
| 2021-12-08 | $24.49 | $24.50 | $24.23 | $24.24 | 10 505 |
| 2021-12-07 | $24.50 | $24.50 | $24.27 | $24.39 | 15 915 |
| 2021-12-06 | $24.25 | $24.50 | $24.25 | $24.49 | 11 863 |
| 2021-12-03 | $24.25 | $24.30 | $24.07 | $24.21 | 10 045 |
| 2021-12-02 | $24.28 | $24.48 | $24.21 | $24.29 | 8 722 |
| 2021-12-01 | $24.50 | $24.62 | $24.00 | $24.18 | 16 294 |
| 2021-11-30 | $24.50 | $24.67 | $24.28 | $24.50 | 11 817 |
| 2021-11-29 | $24.41 | $24.85 | $24.00 | $24.52 | 37 108 |
| 2021-11-26 | $24.52 | $24.84 | $23.86 | $24.38 | 30 445 |
| 2021-11-24 | $24.65 | $24.82 | $24.55 | $24.76 | 5 172 |
| 2021-11-23 | $24.75 | $24.83 | $24.60 | $24.62 | 11 492 |
| 2021-11-22 | $24.63 | $24.75 | $24.55 | $24.66 | 5 865 |
| 2021-11-19 | $24.74 | $24.75 | $24.55 | $24.63 | 7 385 |
| 2021-11-18 | $24.79 | $24.84 | $24.52 | $24.84 | 11 098 |
| 2021-11-17 | $24.51 | $24.71 | $24.50 | $24.71 | 8 328 |
| 2021-11-16 | $24.79 | $24.80 | $24.58 | $24.58 | 8 975 |
| 2021-11-15 | $24.85 | $24.89 | $24.56 | $24.76 | 11 647 |
| 2021-11-12 | $24.64 | $24.84 | $24.50 | $24.76 | 11 351 |
| 2021-11-11 | $24.96 | $24.96 | $24.55 | $24.70 | 7 238 |
| 2021-11-10 | $24.65 | $25.28 | $24.65 | $24.88 | 15 641 |
| 2021-11-09 | $24.62 | $24.75 | $24.32 | $24.66 | 8 387 |
| 2021-11-08 | $24.26 | $24.75 | $24.26 | $24.55 | 8 081 |
| 2021-11-05 | $24.33 | $24.68 | $24.07 | $24.29 | 5 762 |
| 2021-11-04 | $24.37 | $24.60 | $24.05 | $24.15 | 31 935 |
| 2021-11-03 | $24.40 | $24.87 | $24.23 | $24.39 | 25 549 |
| 2021-11-02 | $24.52 | $24.89 | $24.22 | $24.49 | 13 480 |
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.
