NasdaqCM - Nasdaq Real Time Price USD

Ames National Corporation (ATLO)

Compare
16.78 -0.01 (-0.09%)
At close: November 1 at 4:00 PM EDT
16.71 -0.07 (-0.42%)
After hours: November 1 at 5:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 16.99 17.06 16.75 16.78 16.78 11,500
Nov 1, 2024 0.20 Dividend
Oct 31, 2024 17.28 17.28 16.86 17.00 16.80 13,700
Oct 30, 2024 17.10 17.32 17.05 17.15 16.95 14,000
Oct 29, 2024 17.27 17.27 16.90 17.10 16.90 18,100
Oct 28, 2024 16.81 17.42 16.81 17.23 17.03 12,000
Oct 25, 2024 17.80 17.80 15.69 16.70 16.50 53,800
Oct 24, 2024 17.82 17.97 17.43 17.76 17.55 9,900
Oct 23, 2024 17.63 17.63 17.36 17.63 17.42 6,800
Oct 22, 2024 18.08 18.08 17.52 17.58 17.37 6,600
Oct 21, 2024 17.86 18.20 17.28 17.28 17.08 8,500
Oct 18, 2024 18.30 18.30 18.00 18.15 17.94 7,700
Oct 17, 2024 18.59 18.59 18.00 18.16 17.95 20,400
Oct 16, 2024 17.97 18.74 17.97 18.69 18.47 10,700
Oct 15, 2024 17.77 18.35 17.77 17.95 17.74 12,000
Oct 14, 2024 17.77 17.85 17.74 17.77 17.56 6,500
Oct 11, 2024 17.29 17.70 17.27 17.70 17.49 25,300
Oct 10, 2024 17.12 17.25 17.12 17.25 17.05 13,600
Oct 9, 2024 17.34 17.53 17.32 17.32 17.12 8,400
Oct 8, 2024 17.50 17.50 17.28 17.28 17.08 5,900
Oct 7, 2024 17.78 17.78 17.45 17.50 17.29 7,700
Oct 4, 2024 17.61 17.77 17.61 17.68 17.47 10,300
Oct 3, 2024 17.43 17.51 17.31 17.39 17.19 9,700
Oct 2, 2024 17.65 17.73 17.30 17.49 17.28 32,700
Oct 1, 2024 18.04 18.04 17.57 17.65 17.44 14,700
Sep 30, 2024 18.42 18.42 18.16 18.23 18.02 9,800
Sep 27, 2024 18.41 18.50 18.40 18.50 18.28 7,700
Sep 26, 2024 18.40 18.55 18.15 18.21 18.00 25,200
Sep 25, 2024 18.50 18.60 18.14 18.23 18.02 24,200
Sep 24, 2024 18.75 18.75 18.61 18.61 18.39 7,700
Sep 23, 2024 18.80 18.80 18.49 18.68 18.46 14,500
Sep 20, 2024 18.47 18.94 18.47 18.91 18.69 69,400
Sep 19, 2024 18.80 18.96 18.50 18.75 18.53 13,000
Sep 18, 2024 18.46 18.83 18.00 18.40 18.18 10,000
Sep 17, 2024 18.51 18.77 18.46 18.54 18.32 13,200
Sep 16, 2024 18.50 18.68 18.27 18.46 18.24 9,300
Sep 13, 2024 18.56 18.69 18.40 18.50 18.28 16,300
Sep 12, 2024 18.48 18.50 18.38 18.43 18.21 8,900
Sep 11, 2024 18.16 18.42 17.80 18.27 18.06 15,200
Sep 10, 2024 17.81 18.53 17.80 18.40 18.18 9,800
Sep 9, 2024 17.97 18.41 17.97 18.01 17.80 13,100
Sep 6, 2024 18.30 18.30 18.08 18.09 17.88 5,800
Sep 5, 2024 18.36 18.45 18.00 18.16 17.95 10,400
Sep 4, 2024 18.27 18.35 17.65 18.15 17.94 34,700
Sep 3, 2024 18.98 18.98 18.45 18.45 18.23 7,500
Aug 30, 2024 18.75 18.98 18.51 18.98 18.76 17,000
Aug 29, 2024 18.45 18.78 18.18 18.69 18.47 9,800
Aug 28, 2024 18.00 18.60 17.94 18.48 18.26 11,400
Aug 27, 2024 17.59 18.28 17.59 17.98 17.77 13,400
Aug 26, 2024 18.34 18.81 18.06 18.81 18.59 17,900
Aug 23, 2024 17.48 18.26 17.29 18.16 17.95 25,600
Aug 22, 2024 17.76 17.88 17.33 17.50 17.29 18,100
Aug 21, 2024 18.58 18.58 17.86 17.93 17.72 18,700
Aug 20, 2024 18.54 18.55 18.31 18.31 18.09 7,800
Aug 19, 2024 19.32 19.64 18.71 18.87 18.65 21,900
Aug 16, 2024 18.83 19.42 18.78 19.23 19.00 19,000
Aug 15, 2024 18.83 19.07 18.67 18.82 18.60 16,000
Aug 14, 2024 18.16 18.45 18.00 18.29 18.07 10,700
Aug 13, 2024 18.42 18.42 17.98 18.06 17.85 8,300
Aug 12, 2024 18.48 18.48 17.69 17.80 17.59 6,400
Aug 9, 2024 18.72 18.72 18.34 18.34 18.12 6,600
Aug 8, 2024 18.50 19.10 18.50 19.09 18.87 9,600
Aug 7, 2024 19.00 19.05 17.75 18.19 17.98 20,200
Aug 6, 2024 18.03 18.65 18.03 18.49 18.27 13,300
Aug 5, 2024 18.13 18.90 17.99 18.03 17.82 20,400
Aug 2, 2024 19.31 19.35 18.67 18.90 18.68 30,100
Aug 1, 2024 0.27 Dividend
Aug 1, 2024 21.51 21.66 19.85 19.97 19.74 16,400
Jul 31, 2024 21.59 22.03 21.59 21.83 21.31 49,000
Jul 30, 2024 21.01 21.38 20.93 21.38 20.87 10,000
Jul 29, 2024 21.37 21.61 20.82 20.84 20.34 9,700
Jul 26, 2024 21.53 21.63 21.22 21.62 21.10 11,500
Jul 25, 2024 21.50 21.64 21.24 21.24 20.73 20,400
Jul 24, 2024 21.34 21.85 21.05 21.05 20.55 13,600
Jul 23, 2024 20.36 21.47 20.34 21.21 20.70 15,100
Jul 22, 2024 20.80 20.80 20.42 20.66 20.16 13,600
Jul 19, 2024 21.48 21.48 20.88 20.98 20.48 18,700
Jul 18, 2024 21.35 22.00 21.35 21.47 20.95 19,400
Jul 17, 2024 21.40 22.00 21.05 21.87 21.35 18,700
Jul 16, 2024 21.00 21.50 20.99 21.50 20.98 34,500
Jul 15, 2024 20.62 21.29 20.62 20.81 20.31 26,100
Jul 12, 2024 20.63 20.68 20.20 20.54 20.05 15,800
Jul 11, 2024 19.98 20.59 19.78 20.50 20.01 27,600
Jul 10, 2024 19.67 19.68 19.30 19.57 19.10 9,100
Jul 9, 2024 19.72 19.72 19.27 19.36 18.90 7,200
Jul 8, 2024 19.79 19.79 19.45 19.67 19.20 5,100
Jul 5, 2024 20.18 20.18 19.57 19.60 19.13 22,600
Jul 3, 2024 20.27 20.27 20.03 20.18 19.70 9,000
Jul 2, 2024 20.20 20.31 20.07 20.17 19.69 7,900
Jul 1, 2024 20.49 20.49 19.84 20.05 19.57 22,100
Jun 28, 2024 19.70 20.50 19.50 20.49 20.00 86,800
Jun 27, 2024 19.59 19.59 19.35 19.54 19.07 10,700
Jun 26, 2024 19.22 19.65 19.22 19.53 19.06 12,500
Jun 25, 2024 19.78 19.78 19.42 19.42 18.95 11,000
Jun 24, 2024 19.98 19.98 19.75 19.94 19.46 11,500
Jun 21, 2024 19.90 20.42 19.90 20.00 19.52 27,000
Jun 20, 2024 19.77 20.05 19.77 19.91 19.43 6,900
Jun 18, 2024 20.23 20.53 19.87 19.93 19.45 15,400
Jun 17, 2024 19.75 20.41 19.50 20.41 19.92 13,800
Jun 14, 2024 19.98 20.03 19.79 19.79 19.32 14,900
Jun 13, 2024 20.20 20.26 19.92 20.01 19.53 9,800
Jun 12, 2024 20.61 20.61 19.91 20.29 19.80 9,900
Jun 11, 2024 20.00 20.18 20.00 20.18 19.70 7,700
Jun 10, 2024 20.01 20.21 20.00 20.11 19.63 5,800
Jun 7, 2024 20.33 20.44 20.04 20.11 19.63 5,500
Jun 6, 2024 20.37 20.37 20.37 20.37 19.88 4,000
Jun 5, 2024 20.20 20.50 20.20 20.40 19.91 8,800
Jun 4, 2024 20.25 20.49 20.13 20.13 19.65 7,700
Jun 3, 2024 20.69 20.69 19.82 20.44 19.95 10,600
May 31, 2024 20.65 20.65 20.35 20.50 20.01 8,700
May 30, 2024 20.27 20.50 19.99 20.50 20.01 11,200
May 29, 2024 19.97 20.52 19.85 20.01 19.53 11,800
May 28, 2024 19.97 20.07 19.93 20.07 19.59 7,800
May 24, 2024 20.11 20.42 19.99 20.36 19.87 6,200
May 23, 2024 21.16 21.16 20.22 20.22 19.73 11,600
May 22, 2024 21.00 21.15 20.93 20.95 20.45 9,600
May 21, 2024 21.22 21.23 21.03 21.03 20.53 4,300
May 20, 2024 20.97 21.26 20.88 21.06 20.55 5,900
May 17, 2024 21.03 21.06 20.94 21.00 20.50 8,800
May 16, 2024 20.99 21.10 20.89 20.89 20.39 12,800
May 15, 2024 21.70 21.70 20.85 20.97 20.47 16,300
May 14, 2024 20.88 21.15 20.26 21.15 20.64 8,100
May 13, 2024 21.04 21.20 20.67 20.67 20.17 12,700
May 10, 2024 21.00 21.11 20.70 20.99 20.49 17,800
May 9, 2024 20.75 21.00 20.54 21.00 20.50 19,300
May 8, 2024 20.42 20.75 20.00 20.69 20.19 12,400
May 7, 2024 20.61 20.62 20.33 20.33 19.84 23,000
May 6, 2024 20.30 20.51 19.62 20.42 19.93 23,400
May 3, 2024 19.99 20.27 19.87 20.27 19.78 6,300
May 2, 2024 19.41 20.00 19.17 19.87 19.39 18,400
May 1, 2024 19.50 19.61 19.43 19.59 19.12 10,400
Apr 30, 2024 0.27 Dividend
Apr 30, 2024 19.49 19.49 19.20 19.25 18.79 11,400
Apr 29, 2024 19.80 19.80 19.47 19.65 18.92 9,300
Apr 26, 2024 19.51 19.80 19.50 19.74 19.00 12,900
Apr 25, 2024 19.24 19.82 19.15 19.32 18.60 8,100
Apr 24, 2024 19.50 19.50 19.25 19.33 18.61 11,700
Apr 23, 2024 19.50 19.59 19.26 19.50 18.77 5,900
Apr 22, 2024 19.11 19.52 19.04 19.32 18.60 5,400
Apr 19, 2024 18.95 19.24 18.95 19.15 18.43 9,300
Apr 18, 2024 18.98 19.25 18.90 19.06 18.35 13,500
Apr 17, 2024 18.90 19.20 18.90 19.00 18.29 5,600
Apr 16, 2024 18.93 19.25 18.93 18.96 18.25 7,000
Apr 15, 2024 19.21 19.38 18.99 19.01 18.30 7,400
Apr 12, 2024 19.46 19.89 18.91 19.30 18.58 10,200
Apr 11, 2024 19.00 19.49 19.00 19.44 18.71 16,000
Apr 10, 2024 19.56 19.92 18.81 19.03 18.32 14,800
Apr 9, 2024 20.23 20.23 19.43 19.93 19.18 4,400
Apr 8, 2024 20.20 20.20 20.19 20.19 19.43 3,800
Apr 5, 2024 19.92 20.06 19.79 19.79 19.05 5,700
Apr 4, 2024 20.09 20.20 19.85 19.89 19.15 9,800
Apr 3, 2024 19.60 19.98 19.51 19.67 18.93 11,200
Apr 2, 2024 19.75 19.96 19.42 19.42 18.69 13,900
Apr 1, 2024 20.06 20.06 19.60 19.61 18.88 13,800
Mar 28, 2024 19.99 20.30 19.91 20.18 19.43 16,600
Mar 27, 2024 19.59 20.09 19.59 20.04 19.29 14,100
Mar 26, 2024 19.90 19.99 19.59 19.59 18.86 11,200
Mar 25, 2024 19.97 20.01 19.09 19.69 18.95 13,300
Mar 22, 2024 20.96 20.96 20.00 20.00 19.25 7,300
Mar 21, 2024 20.18 21.13 20.11 20.83 20.05 14,000
Mar 20, 2024 20.57 20.88 20.50 20.61 19.84 8,600
Mar 19, 2024 20.06 20.99 20.06 20.90 20.12 9,500
Mar 18, 2024 20.42 20.42 20.13 20.13 19.38 8,600
Mar 15, 2024 19.18 20.73 19.18 20.59 19.82 69,000
Mar 14, 2024 19.55 20.00 19.19 19.32 18.60 12,400
Mar 13, 2024 19.16 19.56 19.16 19.55 18.82 7,100
Mar 12, 2024 18.98 19.26 18.98 19.02 18.31 8,400
Mar 11, 2024 18.84 19.27 18.82 19.04 18.33 17,400
Mar 8, 2024 18.92 19.00 18.67 18.67 17.97 7,200
Mar 7, 2024 18.61 18.74 18.51 18.63 17.93 6,400
Mar 6, 2024 18.59 18.66 18.28 18.49 17.80 7,400
Mar 5, 2024 18.56 19.00 18.26 18.54 17.85 13,900
Mar 4, 2024 18.56 18.80 18.51 18.51 17.82 5,900
Mar 1, 2024 18.94 18.94 18.53 18.66 17.96 8,200
Feb 29, 2024 18.66 19.06 18.66 18.97 18.26 8,300
Feb 28, 2024 18.73 19.08 18.41 18.46 17.77 22,800
Feb 27, 2024 18.86 19.11 18.71 18.89 18.18 10,600
Feb 26, 2024 18.44 18.86 18.44 18.80 18.10 7,700
Feb 23, 2024 18.56 18.84 18.41 18.63 17.93 10,500
Feb 22, 2024 18.22 18.75 18.22 18.44 17.75 29,000
Feb 21, 2024 18.12 18.49 18.12 18.30 17.62 13,400
Feb 20, 2024 18.01 18.60 18.01 18.04 17.37 16,900
Feb 16, 2024 18.60 18.94 18.11 18.28 17.60 15,600
Feb 15, 2024 19.00 19.00 18.41 18.68 17.98 32,300
Feb 14, 2024 18.70 18.72 18.18 18.72 18.02 15,400
Feb 13, 2024 18.51 19.30 17.74 17.76 17.10 24,100
Feb 12, 2024 18.00 19.41 18.00 18.92 18.21 17,100
Feb 9, 2024 18.16 18.38 18.09 18.13 17.45 29,700
Feb 8, 2024 18.00 18.75 18.00 18.31 17.63 6,500
Feb 7, 2024 18.79 18.79 18.17 18.25 17.57 11,100
Feb 6, 2024 18.71 19.12 18.50 18.88 18.17 21,300
Feb 5, 2024 19.40 19.91 18.86 19.13 18.41 12,000
Feb 2, 2024 19.72 20.31 19.59 19.68 18.94 13,600
Feb 1, 2024 20.70 20.71 19.92 20.03 19.28 20,700
Jan 31, 2024 0.27 Dividend
Jan 31, 2024 21.78 22.19 21.14 21.14 20.35 17,700
Jan 30, 2024 21.82 22.41 21.74 22.24 21.15 21,000
Jan 29, 2024 21.45 21.90 21.15 21.66 20.60 10,200
Jan 26, 2024 21.29 21.39 20.86 21.10 20.06 10,200
Jan 25, 2024 21.20 21.20 20.81 21.03 20.00 13,600
Jan 24, 2024 20.86 21.30 20.84 20.93 19.90 14,500
Jan 23, 2024 20.74 21.39 20.41 20.75 19.73 9,800
Jan 22, 2024 19.97 20.54 19.59 20.54 19.53 9,200
Jan 19, 2024 19.57 19.75 19.34 19.74 18.77 7,300
Jan 18, 2024 19.34 19.41 19.29 19.29 18.34 6,400
Jan 17, 2024 19.13 19.56 19.13 19.31 18.36 6,200
Jan 16, 2024 19.72 19.81 19.20 19.38 18.43 7,700
Jan 12, 2024 20.07 20.16 19.75 19.85 18.88 6,300
Jan 11, 2024 19.88 20.10 19.64 20.00 19.02 9,500
Jan 10, 2024 20.32 20.32 19.89 20.10 19.11 15,300
Jan 9, 2024 20.44 20.87 20.10 20.20 19.21 6,800
Jan 8, 2024 20.37 20.78 20.37 20.67 19.66 6,500
Jan 5, 2024 20.54 21.07 20.50 20.68 19.66 32,500
Jan 4, 2024 20.85 21.09 20.52 20.56 19.55 11,800
Jan 3, 2024 21.36 21.36 20.52 20.72 19.70 17,800
Jan 2, 2024 21.09 21.81 21.08 21.31 20.26 14,000
Dec 29, 2023 21.62 21.64 21.28 21.34 20.29 19,600
Dec 28, 2023 21.58 21.93 21.12 21.87 20.80 32,700
Dec 27, 2023 21.33 22.25 21.33 21.82 20.75 19,200
Dec 26, 2023 22.28 22.35 21.53 21.92 20.84 24,400
Dec 22, 2023 21.87 22.17 21.34 22.17 21.08 9,600
Dec 21, 2023 21.16 22.25 21.16 21.69 20.63 14,200
Dec 20, 2023 21.15 22.41 21.15 21.59 20.53 23,600
Dec 19, 2023 21.47 21.50 21.00 21.34 20.29 33,400
Dec 18, 2023 22.32 22.32 21.33 21.45 20.40 29,800
Dec 15, 2023 21.42 22.50 21.03 22.32 21.22 86,200
Dec 14, 2023 21.16 21.42 21.06 21.40 20.35 16,500
Dec 13, 2023 19.50 21.25 19.40 20.95 19.92 44,400
Dec 12, 2023 19.80 19.83 19.50 19.54 18.58 14,700
Dec 11, 2023 19.79 20.02 19.49 19.81 18.84 16,400
Dec 8, 2023 19.50 20.38 19.50 19.88 18.90 22,700
Dec 7, 2023 19.40 19.84 19.25 19.75 18.78 11,400
Dec 6, 2023 19.70 19.83 19.46 19.68 18.71 18,300
Dec 5, 2023 19.77 19.98 19.51 19.59 18.63 15,500
Dec 4, 2023 19.08 19.77 18.92 19.68 18.71 13,500
Dec 1, 2023 18.62 19.17 18.62 19.10 18.16 39,500
Nov 30, 2023 18.37 18.64 18.25 18.48 17.57 18,200
Nov 29, 2023 17.96 18.31 17.96 18.26 17.36 12,200
Nov 28, 2023 18.36 18.44 17.98 17.98 17.10 14,700
Nov 27, 2023 18.77 18.81 18.40 18.58 17.67 9,900
Nov 24, 2023 18.31 18.69 18.31 18.67 17.75 4,500
Nov 22, 2023 18.60 18.73 18.28 18.48 17.57 7,900
Nov 21, 2023 19.04 19.24 18.60 18.60 17.69 15,500
Nov 20, 2023 19.46 19.46 19.03 19.31 18.36 21,500
Nov 17, 2023 19.18 19.45 19.00 19.41 18.46 25,100
Nov 16, 2023 19.22 19.29 18.99 19.05 18.11 11,900
Nov 15, 2023 19.73 19.73 18.85 19.20 18.26 70,700
Nov 14, 2023 18.03 19.06 17.73 19.03 18.10 27,500
Nov 13, 2023 17.67 17.97 17.46 17.79 16.92 15,100
Nov 10, 2023 17.60 17.94 17.52 17.64 16.77 13,400
Nov 9, 2023 17.82 18.10 17.78 17.78 16.91 15,600
Nov 8, 2023 17.93 17.93 17.72 17.90 17.02 16,000
Nov 7, 2023 17.78 17.95 17.70 17.80 16.93 9,100
Nov 6, 2023 17.68 17.91 17.58 17.78 16.91 20,600
Nov 3, 2023 17.46 17.97 17.40 17.81 16.94 39,400
Nov 2, 2023 16.70 17.39 16.70 17.31 16.46 26,200

Related Tickers