NASDAQ : ATLO

Ames National Corporation — Price history

Financials · Banks - Regional · United States

Last price 33.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 296.81M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ames National Corporation (ATLO) closed at 33.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.9	33.9	33.35	33.51	18,081	-1.03%
2026-10-29	34.04	34.52	33.51	33.86	23,154	+0.24%
2026-10-28	34.03	34.03	33.055	33.78	16,548	-0.73%
2026-10-27	33.99	34.31	32.01	34.03	26,586	+0.92%
2026-10-26	33.83	34.13	33.605	33.72	19,909	+0.06%
2026-10-23	34	34	32	33.7	29,979	-1.00%
2026-10-22	32.72	34.04	32.72	34.04	28,823	+4.23%
2026-10-21	32.44	32.75	32.365	32.66	19,399	+1.15%
2026-10-20	32.4	33.05	32.24	32.29	18,739	-0.06%
2026-10-19	32.5	33.26	32.07	32.31	22,036	+0.44%
2026-10-16	32.14	32.5	31.91	32.17	11,142	+0.06%
2026-10-15	31.97	32.49	31.82	32.15	15,746	+0.94%
2026-10-14	31.5	31.955	30.69	31.85	26,207	-0.16%
2026-10-13	31.93	32.1	31.44	31.9	16,940	+0.22%
2026-10-12	31.455	31.98	31.455	31.83	15,949	+1.18%
2026-10-09	31.77	32	31.42	31.46	12,428	-1.63%
2026-10-08	31.99	32.33	31.6	31.98	16,626	+0.28%
2026-10-07	32.03	32.2	31.7	31.89	14,990	-1.18%
2026-10-06	32.1	32.3	32.02	32.27	15,094	+0.91%
2026-10-05	32.17	32.5	31.695	31.98	26,467	-1.17%
2026-10-02	31.91	32.55	31.38	32.36	20,132	+1.99%
2026-10-01	31.045	31.91	31.045	31.73	18,535	+1.12%
2026-09-30	31.385	31.7	31.12	31.38	18,595	-0.85%
2026-09-29	31.89	31.915	31.37	31.65	14,027	-0.44%
2026-09-28	31.82	31.98	31.335	31.79	15,923	-0.09%
2026-09-25	31.556	32.135	31.556	31.82	22,808	+0.03%
2026-09-24	31.25	31.81	31.142	31.81	12,667	+2.32%
2026-09-23	31.92	32.03	31.08	31.09	16,826	-3.00%
2026-09-22	32.18	32.38	31.58	32.05	22,629	+0.09%
2026-09-21	31.79	32.315	31.79	32.02	22,716	+0.34%
2026-09-18	32.08	32.31	31.78	31.91	54,749	-1.24%
2026-09-17	32.38	32.64	32.11	32.31	15,722	+0.56%
2026-09-16	32.628	32.8	31.75	32.13	34,892	-2.10%
2026-09-15	32.45	32.82	32.065	32.82	37,522	+1.14%
2026-09-14	32.49	32.86	32.16	32.45	26,488	-0.12%
2026-09-11	32.49	32.62	31.5	32.49	21,406	+0.46%
2026-09-10	31.7	32.49	31.7	32.34	40,885	+1.63%
2026-09-09	32.28	32.33	31.675	31.82	43,090	-1.49%
2026-09-08	32.3	32.5	31.89	32.3	67,398	-0.43%
2026-09-04	31.91	32.53	31.91	32.44	16,251	+1.22%
2026-09-03	31.89	32.18	31.89	32.05	17,759	+0.94%
2026-09-02	31.26	32.02	30.81	31.75	51,228	+1.67%
2026-09-01	31.28	31.535	30.69	31.23	41,941	-0.06%
2026-08-31	31.58	31.85	31.33	31.49	32,917	-0.35%
2026-08-28	31.51	31.77	31.2	31.6	34,834	+0.54%
2026-08-27	31.06	31.57	30.93	31.43	38,945	+0.32%
2026-08-26	31.72	32.06	30.9	31.33	48,758	-1.51%
2026-08-25	31.9	32.06	31.184	31.81	32,853	-0.13%
2026-08-24	31.84	32.245	31.69	31.85	23,059	+0.28%
2026-08-21	31.86	32	31.185	31.76	80,524	+0.09%
2026-08-20	31.16	31.83	30.95	31.73	28,591	+1.44%
2026-08-19	32.17	32.3	31.16	31.28	42,382	-2.55%
2026-08-18	32.04	32.23	31.41	32.1	39,883	+0.69%
2026-08-17	31.43	32.03	31.43	31.88	46,560	+0.89%
2026-08-14	31.5	31.995	31.43	31.6	18,040	-0.57%
2026-08-13	31.7	32.23	31.7	31.78	32,040	+0.35%
2026-08-12	31.49	31.973	31.31	31.67	26,061	+0.25%
2026-08-11	31.01	31.89	31.01	31.59	23,107	+1.87%
2026-08-10	31.02	31.32	30.24	31.01	25,649	-0.77%
2026-08-07	31.45	31.65	30.95	31.25	33,315	-0.56%
2026-08-06	31.5	31.5	31.08	31.425	26,892	+0.34%
2026-08-05	31.33	31.47	30.9	31.32	28,338	+0.61%
2026-08-04	30.94	31.5	30.745	31.13	43,350	+0.68%
2026-08-03	30.93	31.3	29.74	30.92	55,404	+1.08%
2026-07-31	30.22	30.69	30.17	30.59	22,312	+0.66%
2026-07-30	30.45	30.55	29.981	30.39	22,241	-0.62%
2026-07-29	30.75	30.93	30.285	30.58	22,657	-0.03%
2026-07-28	30.27	30.87	30.27	30.59	26,727	+1.19%
2026-07-27	30.23	30.39	29.9	30.23	32,390	+0.60%
2026-07-24	29.97	30.46	29.97	30.05	33,495	+0.87%
2026-07-23	29.08	29.792	28.92	29.79	43,078	+1.05%
2026-07-22	29.5	29.6	28.79	29.48	53,361	-0.44%
2026-07-21	29.42	29.81	29.25	29.61	60,057	+0.20%
2026-07-20	29.03	29.83	29.03	29.55	36,396	-0.24%
2026-07-17	30.31	30.47	29.51	29.62	33,452	-2.73%
2026-07-16	29.65	30.55	29.65	30.45	32,704	+3.13%
2026-07-15	29.48	29.66	29.3	29.525	27,237	+0.84%
2026-07-14	29.33	29.555	29.05	29.28	31,226	+0.34%
2026-07-13	29.22	29.58	29.14	29.18	49,851	-0.38%
2026-07-10	29.08	29.45	29.08	29.29	48,749	+0.86%
2026-07-09	28.78	29.27	28.56	29.04	33,809	+0.69%
2026-07-08	28.93	29.14	28.64	28.84	49,908	-0.79%
2026-07-07	29.06	29.46	28.65	29.07	42,933	+0.10%
2026-07-06	29.38	29.52	28.85	29.04	53,039	-1.66%
2026-07-02	30.55	30.55	29.39	29.53	73,273	-3.34%
2026-07-01	29.71	30.68	29.6	30.55	105,153	+3.17%
2026-06-30	29.72	30.19	29.03	29.61	72,690	-0.84%
2026-06-29	30.51	30.51	29.68	29.86	68,651	-2.48%
2026-06-26	30.41	30.75	29.92	30.62	374,877	+1.16%
2026-06-25	30.71	30.82	30.08	30.27	48,390	-1.30%
2026-06-24	30.99	31.18	30.61	30.67	96,091	-0.58%
2026-06-23	29.86	30.92	29.84	30.85	194,137	+3.52%
2026-06-22	29.51	30.02	29.51	29.8	107,705	+1.15%
2026-06-18	29.83	30.01	29.4	29.46	203,629	-0.14%
2026-06-17	30.13	32.16	29.29	29.5	76,248	-1.24%
2026-06-16	30.32	30.74	29.79	29.87	81,979	-0.83%
2026-06-15	30.5	30.99	30.06	30.12	72,371	-0.89%
2026-06-12	30.25	30.52	30.19	30.39	85,795	+0.93%
2026-06-11	30.38	30.5	29.82	30.11	65,782	-0.17%
2026-06-10	30.3	30.5	30.1	30.16	55,680	+0.03%
2026-06-09	30.19	30.92	30.11	30.15	115,713	+0.80%
2026-06-08	29.86	30.39	29.81	29.91	102,128	+0.34%
2026-06-05	29.17	30.11	29.17	29.81	155,149	+2.19%
2026-06-04	28.89	29.38	28.845	29.17	75,979	+2.14%
2026-06-03	28.9	29.11	28.51	28.56	51,067	-1.72%
2026-06-02	28.54	29.1	28.54	29.06	152,483	+1.96%
2026-06-01	28.42	28.7	28.29	28.5	62,221	+0.00%
2026-05-29	28.71	29.01	28.65	28.74	57,512	-0.03%
2026-05-28	28.65	28.775	28.495	28.75	34,380	+0.17%
2026-05-27	28.91	29	28.59	28.7	34,464	-0.35%
2026-05-26	28.85	29.22	28.58	28.8	42,272	+0.03%
2026-05-22	28.99	29.3	28.665	28.79	62,667	+0.00%
2026-05-21	28.24	28.865	28.09	28.79	78,416	+1.62%
2026-05-20	27.85	28.58	27.85	28.33	44,836	+1.69%
2026-05-19	28	28	27.71	27.86	63,300	-0.18%
2026-05-18	27.67	28.14	27.6	27.91	80,064	+1.45%
2026-05-15	27.76	28.199	27.38	27.51	59,168	-1.26%
2026-05-14	27.91	28.6	27.71	27.86	53,803	+0.43%
2026-05-13	27.8	28.32	27.66	27.74	51,859	-0.47%
2026-05-12	28.14	28.14	27.51	27.87	53,838	-0.57%