Canada markets close in 4 hours 24 minutes

Ames National Corporation (ATLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.320.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202419.5219.3219.3219.3219.32349
Apr 19, 202418.9519.2418.9519.1519.159,300
Apr 18, 202418.9819.2518.9019.0619.0613,500
Apr 17, 202418.9019.2018.9019.0019.005,600
Apr 16, 202418.9319.2518.9318.9618.967,000
Apr 15, 202419.2119.3818.9919.0119.017,400
Apr 12, 202419.4619.8918.9119.3019.3010,200
Apr 11, 202419.0019.4919.0019.4419.4416,000
Apr 10, 202419.5619.9218.8119.0319.0314,800
Apr 09, 202420.2320.2319.4319.9319.934,400
Apr 08, 202420.2020.2020.1920.1920.193,800
Apr 05, 202419.9220.0619.7919.7919.795,700
Apr 04, 202420.0920.2019.8519.8919.899,800
Apr 03, 202419.6019.9819.5119.6719.6711,200
Apr 02, 202419.7519.9619.4219.4219.4213,900
Apr 01, 202420.0620.0619.6019.6119.6113,800
Mar 28, 202419.9920.3019.9120.1820.1816,600
Mar 27, 202419.5920.0919.5920.0420.0414,100
Mar 26, 202419.9019.9919.5919.5919.5911,200
Mar 25, 202419.9720.0119.0919.6919.6913,300
Mar 22, 202420.9620.9620.0020.0020.007,300
Mar 21, 202420.1821.1320.1120.8320.8314,000
Mar 20, 202420.5720.8820.5020.6120.618,600
Mar 19, 202420.0620.9920.0620.9020.909,500
Mar 18, 202420.4220.4220.1320.1320.138,600
Mar 15, 202419.1820.7319.1820.5920.5969,000
Mar 14, 202419.5520.0019.1919.3219.3212,400
Mar 13, 202419.1619.5619.1619.5519.557,100
Mar 12, 202418.9819.2618.9819.0219.028,400
Mar 11, 202418.8419.2718.8219.0419.0417,400
Mar 08, 202418.9219.0018.6718.6718.677,200
Mar 07, 202418.6118.7418.5118.6318.636,400
Mar 06, 202418.5918.6618.2818.4918.497,400
Mar 05, 202418.5619.0018.2618.5418.5413,900
Mar 04, 202418.5618.8018.5118.5118.515,900
Mar 01, 202418.9418.9418.5318.6618.668,200
Feb 29, 202418.6619.0618.6618.9718.978,300
Feb 28, 202418.7319.0818.4118.4618.4622,800
Feb 27, 202418.8619.1118.7118.8918.8910,600
Feb 26, 202418.4418.8618.4418.8018.807,700
Feb 23, 202418.5618.8418.4118.6318.6310,500
Feb 22, 202418.2218.7518.2218.4418.4429,000
Feb 21, 202418.1218.4918.1218.3018.3013,400
Feb 20, 202418.0118.6018.0118.0418.0416,900
Feb 16, 202418.6018.9418.1118.2818.2815,600
Feb 15, 202419.0019.0018.4118.6818.6832,300
Feb 14, 202418.7018.7218.1818.7218.7215,400
Feb 13, 202418.5119.3017.7417.7617.7624,100
Feb 12, 202418.0019.4118.0018.9218.9217,100
Feb 09, 202418.1618.3818.0918.1318.1329,700
Feb 08, 202418.0018.7518.0018.3118.316,500
Feb 07, 202418.7918.7918.1718.2518.2511,100
Feb 06, 202418.7119.1218.5018.8818.8821,300
Feb 05, 202419.4019.9118.8619.1319.1312,000
Feb 02, 202419.7220.3119.5919.6819.6813,600
Feb 01, 202420.7020.7119.9220.0320.0320,700
Jan 31, 202421.7822.1921.1421.1421.1417,700
Jan 31, 20240.27 Dividend
Jan 30, 202421.8222.4121.7422.2421.9721,000
Jan 29, 202421.4521.9021.1521.6621.4010,200
Jan 26, 202421.2921.3920.8621.1020.8410,200
Jan 25, 202421.2021.2020.8121.0320.7713,600
Jan 24, 202420.8621.3020.8420.9320.6814,500
Jan 23, 202420.7421.3920.4120.7520.509,800
Jan 22, 202419.9720.5419.5920.5420.299,200
Jan 19, 202419.5719.7519.3419.7419.507,300
Jan 18, 202419.3419.4119.2919.2919.066,400
Jan 17, 202419.1319.5619.1319.3119.086,200
Jan 16, 202419.7219.8119.2019.3819.147,700
Jan 12, 202420.0720.1619.7519.8519.616,300
Jan 11, 202419.8820.1019.6420.0019.769,500
Jan 10, 202420.3220.3219.8920.1019.8615,300
Jan 09, 202420.4420.8720.1020.2019.956,800
Jan 08, 202420.3720.7820.3720.6720.426,500
Jan 05, 202420.5421.0720.5020.6820.4332,500
Jan 04, 202420.8521.0920.5220.5620.3111,800
Jan 03, 202421.3621.3620.5220.7220.4717,800
Jan 02, 202421.0921.8121.0821.3121.0514,000
Dec 29, 202321.6221.6421.2821.3421.0819,600
Dec 28, 202321.5821.9321.1221.8721.6032,700
Dec 27, 202321.3322.2521.3321.8221.5619,200
Dec 26, 202322.2822.3521.5321.9221.6524,400
Dec 22, 202321.8722.1721.3422.1721.909,600
Dec 21, 202321.1622.2521.1621.6921.4314,200
Dec 20, 202321.1522.4121.1521.5921.3323,600
Dec 19, 202321.4721.5021.0021.3421.0833,400
Dec 18, 202322.3222.3221.3321.4521.1929,800
Dec 15, 202321.4222.5021.0322.3222.0586,200
Dec 14, 202321.1621.4221.0621.4021.1416,500
Dec 13, 202319.5021.2519.4020.9520.7044,400
Dec 12, 202319.8019.8319.5019.5419.3014,700
Dec 11, 202319.7920.0219.4919.8119.5716,400
Dec 08, 202319.5020.3819.5019.8819.6422,700
Dec 07, 202319.4019.8419.2519.7519.5111,400
Dec 06, 202319.7019.8319.4619.6819.4418,300
Dec 05, 202319.7719.9819.5119.5919.3515,500
Dec 04, 202319.0819.7718.9219.6819.4413,500
Dec 01, 202318.6219.1718.6219.1018.8739,500
Nov 30, 202318.3718.6418.2518.4818.2618,200
Nov 29, 202317.9618.3117.9618.2618.0412,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...