Canada markets closed

Ames National Corporation (ATLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
23.39+0.34 (+1.48%)
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202223.0823.4323.0623.3923.397,200
Dec 01, 202222.9723.4622.7523.0523.0526,000
Nov 30, 202222.8222.9722.6022.9022.9011,200
Nov 29, 202222.7322.9022.4122.7422.7426,700
Nov 28, 202222.8822.9922.5522.6522.6521,500
Nov 25, 202222.8522.8522.7322.8422.843,900
Nov 23, 202222.8622.9822.7222.8022.8014,200
Nov 22, 202222.7822.8422.5822.7722.7723,700
Nov 21, 202222.7922.8322.5822.7122.7116,400
Nov 18, 202222.7022.9322.6122.6922.6935,900
Nov 17, 202222.6522.9022.5022.6622.6617,800
Nov 16, 202222.5922.9222.5622.6922.6917,400
Nov 15, 202222.9922.9922.4822.6022.6021,600
Nov 14, 202222.5522.6522.2922.5522.5516,200
Nov 11, 202222.8123.0122.5222.5922.5919,400
Nov 10, 202222.7123.0622.6022.7422.7417,500
Nov 09, 202222.5222.9922.5222.6422.6424,400
Nov 08, 202222.5922.7422.5022.5422.5416,100
Nov 07, 202222.9223.0622.5022.5922.5958,600
Nov 04, 202222.5023.6122.3523.0423.0429,700
Nov 03, 202222.1822.5022.1222.3522.35148,200
Nov 02, 202222.0522.1822.0022.0022.0018,400
Nov 01, 202222.1222.4322.0022.0922.0960,300
Oct 31, 202222.1822.4522.0022.1222.1234,300
Oct 31, 20220.27 Dividend
Oct 28, 202222.3322.4022.1822.4022.1327,800
Oct 27, 202222.3122.4022.2622.3422.0730,600
Oct 26, 202222.3822.4022.2622.4022.138,400
Oct 25, 202222.3322.4022.2522.3822.1116,000
Oct 24, 202222.5522.5522.3522.4822.217,100
Oct 21, 202222.3522.4822.3522.4422.172,300
Oct 20, 202222.4122.7422.1722.5422.2712,200
Oct 19, 202222.6922.6922.2522.4922.226,900
Oct 18, 202222.6022.6022.4022.5422.276,700
Oct 17, 202222.6822.7322.3722.5522.2810,300
Oct 14, 202222.4922.8822.2722.5122.2410,100
Oct 13, 202222.0622.7422.0222.5122.2412,100
Oct 12, 202222.1022.2522.0122.1821.919,200
Oct 11, 202222.0622.3022.0622.2021.936,400
Oct 10, 202222.2022.2222.0022.1521.886,200
Oct 07, 202222.2722.4622.0222.1321.867,400
Oct 06, 202222.2622.5922.2622.3622.093,700
Oct 05, 202222.2722.6022.2722.5022.233,500
Oct 04, 202222.3922.6022.0122.5122.2413,100
Oct 03, 202222.2022.2222.0022.2021.937,700
Sept 30, 202222.2422.4922.0022.1821.9110,300
Sept 29, 202222.1422.2721.8222.1421.878,800
Sept 28, 202222.0122.1921.8922.0221.757,300
Sept 27, 202221.9322.0921.7522.0121.7411,200
Sept 26, 202221.9422.2521.8322.0121.7426,700
Sept 23, 202222.1222.3021.9922.0221.7535,300
Sept 22, 202222.1922.4022.0122.2621.9919,100
Sept 21, 202222.1222.4322.0022.2621.9929,100
Sept 20, 202222.3022.4520.1622.2621.9969,700
Sept 19, 202222.1022.5222.1022.3122.045,500
Sept 16, 202222.9022.9022.1622.1821.9117,100
Sept 15, 202222.2022.5722.1722.4022.139,200
Sept 14, 202222.1822.6022.0122.2521.9818,700
Sept 13, 202221.9622.2021.9622.0421.777,700
Sept 12, 202222.1222.4021.9222.0621.7919,100
Sept 09, 202221.9322.3621.9122.1721.9016,200
Sept 08, 202221.8721.9721.8621.9621.704,100
Sept 07, 202222.0122.0521.8322.0021.7311,600
Sept 06, 202221.9022.0421.7521.9521.6925,800
Sept 02, 202222.0322.0521.7521.9421.688,000
Sept 01, 202221.9322.0421.6322.0121.7425,900
Aug 31, 202222.0022.0621.8221.8621.6014,400
Aug 30, 202221.8422.0321.8421.9621.7015,500
Aug 29, 202222.0122.0621.8321.9521.6910,400
Aug 26, 202222.0422.0721.8722.0521.7819,700
Aug 25, 202222.0622.0621.9521.9921.7212,700
Aug 24, 202222.2222.2821.9522.0021.7343,000
Aug 23, 202222.1622.4622.1022.2421.978,500
Aug 22, 202222.1022.3122.0322.2922.0220,700
Aug 19, 202222.2022.4022.0022.2021.938,700
Aug 18, 202222.3622.4022.2122.3222.055,400
Aug 17, 202222.3122.3822.2122.2121.942,100
Aug 16, 202222.1722.4322.1222.3122.0414,100
Aug 15, 202222.4122.4722.1722.2621.9915,000
Aug 12, 202222.0622.3522.0622.2822.015,700
Aug 11, 202222.1922.1922.0122.1621.8911,000
Aug 10, 202222.1122.3222.0622.1121.848,200
Aug 09, 202222.2022.4922.0122.1121.846,800
Aug 08, 202222.0622.3922.0022.2021.935,100
Aug 05, 202222.0222.3622.0222.1421.878,500
Aug 04, 202222.3122.4022.0122.1921.922,400
Aug 03, 202222.0622.5621.9322.0621.7920,100
Aug 02, 202222.0122.3121.9622.1121.8417,500
Aug 01, 202222.0022.2921.8722.2621.9914,700
Jul 29, 202222.0522.4721.9022.2021.9319,000
Jul 29, 20220.27 Dividend
Jul 28, 202222.0922.3022.0022.1121.5821,600
Jul 27, 202222.1022.3122.0022.1021.5723,400
Jul 26, 202222.1122.4122.0122.1021.5715,000
Jul 25, 202222.1722.8822.0822.0821.557,700
Jul 22, 202222.2522.3722.1522.1721.645,900
Jul 21, 202222.0722.3222.0722.1821.6510,900
Jul 20, 202222.1922.4822.0222.2021.6615,500
Jul 19, 202222.2622.8522.1822.1821.656,600
Jul 18, 202222.2422.5422.1222.1321.6023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...