Canada markets closed

Ames National Corporation (ATLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.72+0.17 (+0.83%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202320.5521.0620.5020.7220.7225,400
Mar 23, 202320.7520.8420.5520.5520.5524,200
Mar 22, 202321.2221.2820.4520.7620.7645,400
Mar 21, 202321.2321.6121.0421.2221.2223,100
Mar 20, 202321.0822.0721.0321.0521.0513,100
Mar 17, 202321.3821.6520.9821.0721.0725,300
Mar 16, 202320.8522.0520.8521.4021.4070,100
Mar 15, 202321.0121.1020.4020.8220.8271,500
Mar 14, 202322.0922.5021.0121.1221.1247,000
Mar 13, 202322.6022.6421.0121.2221.2224,400
Mar 10, 202323.2723.2722.2122.7822.7862,900
Mar 09, 202323.9723.9723.1023.4123.4154,500
Mar 08, 202323.8123.9023.7223.8223.8233,500
Mar 07, 202324.0124.0723.7623.9023.9023,400
Mar 06, 202324.0724.2323.8824.0324.0325,200
Mar 03, 202324.1524.2324.0324.1324.1320,400
Mar 02, 202324.1024.3524.0424.1324.1321,000
Mar 01, 202324.3324.3824.1624.2224.2220,700
Feb 28, 202324.2224.3424.1724.2224.2215,700
Feb 27, 202324.4024.4624.2724.2724.277,600
Feb 24, 202324.4624.6524.3024.3024.3012,900
Feb 23, 202324.6324.7424.4324.5424.5422,500
Feb 22, 202324.7924.8024.5124.5924.5929,800
Feb 21, 202324.8525.0024.5124.8424.84124,000
Feb 17, 202324.3924.3924.2124.3924.3918,500
Feb 16, 202324.4024.4924.2124.3324.3342,900
Feb 15, 202324.2724.4924.1924.4324.4373,300
Feb 14, 202324.3524.3524.1524.1724.1711,500
Feb 13, 202324.3424.3924.1724.2924.2910,500
Feb 10, 202324.2224.3924.2224.3024.308,700
Feb 09, 202324.5524.5524.1724.3624.3610,000
Feb 08, 202324.5024.6224.2424.3724.3715,100
Feb 07, 202324.4424.5924.3424.4324.4327,200
Feb 06, 202324.3924.4824.3324.4524.4514,600
Feb 03, 202324.2324.4024.2324.3824.3832,400
Feb 02, 202324.2024.3824.0524.2924.2916,800
Feb 01, 202324.0824.3924.0824.2024.2022,600
Jan 31, 202324.0524.1923.9424.0924.0910,000
Jan 31, 20230.27 Dividend
Jan 30, 202324.0524.2224.0024.2023.9316,600
Jan 27, 202324.2424.2424.0524.2123.9413,100
Jan 26, 202324.3024.3024.0324.2123.9419,800
Jan 25, 202324.0024.4023.9224.2223.9519,100
Jan 24, 202323.9724.1423.9424.1423.875,300
Jan 23, 202324.0324.1923.9324.0723.8025,600
Jan 20, 202324.0524.2123.9824.1823.915,200
Jan 19, 202324.0524.2123.8523.9823.7115,000
Jan 18, 202324.1524.2123.8624.1023.8315,500
Jan 17, 202324.1824.3424.0424.2023.935,100
Jan 13, 202324.2624.3624.2224.3424.0745,000
Jan 12, 202324.1424.5024.1424.2423.9711,100
Jan 11, 202323.9324.2423.8024.0823.8123,600
Jan 10, 202323.8524.0023.7923.9123.6413,000
Jan 09, 202323.9623.9723.8023.9423.676,900
Jan 06, 202323.7623.9223.6623.8523.5818,000
Jan 05, 202323.7523.8023.5023.6823.4213,700
Jan 04, 202323.7223.9523.5223.7223.4612,400
Jan 03, 202323.7223.7523.4623.6123.3514,200
Dec 30, 202223.6823.7623.6123.6123.357,100
Dec 29, 202223.3323.7423.3323.6123.357,100
Dec 28, 202223.4523.5723.2223.3523.0915,200
Dec 27, 202223.3523.6123.2523.3523.099,200
Dec 23, 202223.2523.5423.2523.2923.034,900
Dec 22, 202223.3323.3823.0523.3023.049,900
Dec 21, 202222.8923.3922.8923.3123.059,600
Dec 20, 202222.6023.0022.6022.8422.5921,000
Dec 19, 202222.6022.8022.3822.6022.35144,600
Dec 16, 202222.7022.8822.5022.6722.4213,800
Dec 15, 202222.8822.9222.7022.8022.5511,100
Dec 14, 202223.1323.1322.7522.8822.6219,900
Dec 13, 202223.4023.6022.9722.9722.7155,400
Dec 12, 202223.3123.3423.0023.2723.0116,400
Dec 09, 202223.1923.3423.0323.2623.0015,500
Dec 08, 202223.1023.3223.0023.1922.9313,100
Dec 07, 202223.0923.2622.7823.1422.8817,400
Dec 06, 202223.1523.1722.8223.0122.7516,900
Dec 05, 202223.3923.3922.7923.0522.7919,300
Dec 02, 202223.0823.4323.0623.3923.137,200
Dec 01, 202222.9723.4622.7523.0522.7926,000
Nov 30, 202222.8222.9722.6022.9022.6411,200
Nov 29, 202222.7322.9022.4122.7422.4926,700
Nov 28, 202222.8822.9922.5522.6522.4021,500
Nov 25, 202222.8522.8522.7322.8422.593,900
Nov 23, 202222.8622.9822.7222.8022.5514,200
Nov 22, 202222.7822.8422.5822.7722.5223,700
Nov 21, 202222.7922.8322.5822.7122.4616,400
Nov 18, 202222.7022.9322.6122.6922.4435,900
Nov 17, 202222.6522.9022.5022.6622.4117,800
Nov 16, 202222.5922.9222.5622.6922.4417,400
Nov 15, 202222.9922.9922.4822.6022.3521,600
Nov 14, 202222.5522.6522.2922.5522.3016,200
Nov 11, 202222.8123.0122.5222.5922.3419,400
Nov 10, 202222.7123.0622.6022.7422.4917,500
Nov 09, 202222.5222.9922.5222.6422.3924,400
Nov 08, 202222.5922.7422.5022.5422.2916,100
Nov 07, 202222.9223.0622.5022.5922.3458,600
Nov 04, 202222.5023.6122.3523.0422.7829,700
Nov 03, 202222.1822.5022.1222.3522.10148,200
Nov 02, 202222.0522.1822.0022.0021.7518,400
Nov 01, 202222.1222.4322.0022.0921.8460,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...