Canada markets close in 5 hours 20 minutes

Ames National Corporation (ATLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.19+0.03 (+0.14%)
As of 09:30AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202222.1922.1922.0322.1922.19661
Aug 10, 202222.1122.3222.0622.1122.118,200
Aug 09, 202222.2022.4922.0122.1122.116,800
Aug 08, 202222.0622.3922.0022.2022.205,100
Aug 05, 202222.0222.3622.0222.1422.148,500
Aug 04, 202222.3122.4022.0122.1922.192,400
Aug 03, 202222.0622.5621.9322.0622.0620,100
Aug 02, 202222.0122.3121.9622.1122.1117,500
Aug 01, 202222.0022.2921.8722.2622.2614,700
Jul 29, 202222.0522.4721.9022.2022.2019,000
Jul 29, 20220.27 Dividend
Jul 28, 202222.0922.3022.0022.1121.8421,600
Jul 27, 202222.1022.3122.0022.1021.8323,400
Jul 26, 202222.1122.4122.0122.1021.8315,000
Jul 25, 202222.1722.8822.0822.0821.817,700
Jul 22, 202222.2522.3722.1522.1721.905,900
Jul 21, 202222.0722.3222.0722.1821.9110,900
Jul 20, 202222.1922.4822.0222.2021.9315,500
Jul 19, 202222.2622.8522.1822.1821.916,600
Jul 18, 202222.2422.5422.1222.1321.8623,000
Jul 15, 202222.4822.6922.1022.1521.886,500
Jul 14, 202222.0822.2422.0022.0021.737,300
Jul 13, 202222.1222.3822.0822.1021.836,700
Jul 12, 202222.4522.4822.0822.1021.8311,800
Jul 11, 202222.3822.7022.0922.2021.937,400
Jul 08, 202222.1522.4022.0822.4022.1310,000
Jul 07, 202222.2722.4422.1622.2021.935,600
Jul 06, 202222.2022.3022.0722.1521.887,300
Jul 05, 202222.3022.3021.9522.0521.7821,500
Jul 01, 202222.0722.4022.0722.2021.937,100
Jun 30, 202222.0322.1821.8122.1821.9110,600
Jun 29, 202222.3222.3222.0222.0621.794,800
Jun 28, 202222.3022.3222.1622.1621.897,100
Jun 27, 202222.3322.4922.2122.2221.9514,900
Jun 24, 202222.6022.6022.3122.3122.048,900
Jun 23, 202222.4722.5022.1722.4022.1315,900
Jun 22, 202222.5922.7022.2422.4822.2125,300
Jun 21, 202222.9022.9022.4722.6622.3816,500
Jun 17, 202222.7622.9022.4722.6222.3422,300
Jun 16, 202222.8523.1222.7022.8422.5628,500
Jun 15, 202222.3522.8122.3522.7822.5030,400
Jun 14, 202222.5422.7922.0522.3722.1040,900
Jun 13, 202222.8623.7422.5322.5722.2927,600
Jun 10, 202223.0323.3223.0123.0322.7523,400
Jun 09, 202223.1423.3723.0923.2022.9213,600
Jun 08, 202223.2923.8023.1323.2522.9726,400
Jun 07, 202222.9623.8022.9423.2923.0145,300
Jun 06, 202222.8023.2422.7523.0522.7739,500
Jun 03, 202222.8122.9922.7122.7722.4928,900
Jun 02, 202222.6623.0022.6022.7322.4527,400
Jun 01, 202222.8822.8822.5722.6522.3719,300
May 31, 202222.7922.9522.5522.7822.5024,500
May 27, 202222.8523.0522.6222.7522.4715,600
May 26, 202222.8723.6422.6822.7622.4836,200
May 25, 202222.8523.0722.7222.8122.5324,600
May 24, 202222.7323.1522.5022.8022.5226,600
May 23, 202222.7623.3122.7622.8522.5726,600
May 20, 202222.8523.2922.7222.7222.4437,900
May 19, 202222.7923.3922.7922.8822.6024,400
May 18, 202223.0123.7222.9522.9622.687,000
May 17, 202223.0523.6822.8623.2722.9910,400
May 16, 202223.1623.7422.9823.0222.748,700
May 13, 202223.2423.9122.8023.3423.0524,800
May 12, 202223.2923.4422.7622.9622.6813,700
May 11, 202223.2023.6723.0223.5623.275,400
May 10, 202223.2823.3923.0223.1222.8410,800
May 09, 202223.2023.6023.2023.3023.029,900
May 06, 202223.1523.3523.0823.3523.0613,800
May 05, 202223.3523.3622.8222.9922.7122,800
May 04, 202223.1523.6123.0523.2923.0113,900
May 03, 202223.2623.5023.1423.1422.8610,400
May 02, 202223.0323.3723.0323.1022.829,800
Apr 29, 202223.5023.5023.2323.4023.1117,400
Apr 28, 202223.8023.8023.3223.5023.2118,000
Apr 28, 20220.27 Dividend
Apr 27, 202223.9824.0723.7023.7223.1619,300
Apr 26, 202224.4924.7423.8223.8223.2611,700
Apr 25, 202224.6924.9924.0024.0023.4422,400
Apr 22, 202224.5324.8124.3824.4923.927,200
Apr 21, 202224.6424.8624.5524.6124.0310,200
Apr 20, 202224.6224.6224.3524.3723.807,400
Apr 19, 202224.5624.8324.2324.2523.6824,600
Apr 18, 202224.2424.6424.2424.3123.7411,900
Apr 14, 202224.3624.4424.2524.3023.7316,200
Apr 13, 202224.4424.5024.1524.2323.6619,700
Apr 12, 202224.2524.6724.2524.4023.8319,000
Apr 11, 202224.1124.7224.1124.3223.752,600
Apr 08, 202224.3724.3724.0524.3523.785,900
Apr 07, 202224.0624.4824.0624.1223.5510,200
Apr 06, 202224.2824.3624.1124.1423.5714,100
Apr 05, 202224.6024.6024.3124.4023.839,400
Apr 04, 202224.8124.8524.3524.5123.9421,600
Apr 01, 202224.8025.0724.7824.8124.2311,100
Mar 31, 202224.9625.2224.8124.8624.2819,700
Mar 30, 202224.6524.9724.6524.8024.224,400
Mar 29, 202224.9524.9824.7124.7924.2114,800
Mar 28, 202225.0125.0724.6724.6724.0925,800
Mar 25, 202224.9025.1524.8724.8924.3117,100
Mar 24, 202224.9525.2124.8424.8424.2610,600
Mar 23, 202224.8625.3524.7924.8324.2538,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...