NasdaqCM - Delayed Quote USD

Ames National Corporation (ATLO)

19.33 -0.17 (-0.87%)
At close: April 24 at 4:00 PM EDT
19.33 0.00 (0.00%)
After hours: April 24 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 19.50 19.50 19.25 19.33 19.33 11,700
Apr 23, 2024 19.50 19.59 19.26 19.50 19.50 5,900
Apr 22, 2024 19.11 19.52 19.04 19.32 19.32 5,400
Apr 19, 2024 18.95 19.24 18.95 19.15 19.15 9,300
Apr 18, 2024 18.98 19.25 18.90 19.06 19.06 13,500
Apr 17, 2024 18.90 19.20 18.90 19.00 19.00 5,600
Apr 16, 2024 18.93 19.25 18.93 18.96 18.96 7,000
Apr 15, 2024 19.21 19.38 18.99 19.01 19.01 7,400
Apr 12, 2024 19.46 19.89 18.91 19.30 19.30 10,200
Apr 11, 2024 19.00 19.49 19.00 19.44 19.44 16,000
Apr 10, 2024 19.56 19.92 18.81 19.03 19.03 14,800
Apr 9, 2024 20.23 20.23 19.43 19.93 19.93 4,400
Apr 8, 2024 20.20 20.20 20.19 20.19 20.19 3,800
Apr 5, 2024 19.92 20.06 19.79 19.79 19.79 5,700
Apr 4, 2024 20.09 20.20 19.85 19.89 19.89 9,800
Apr 3, 2024 19.60 19.98 19.51 19.67 19.67 11,200
Apr 2, 2024 19.75 19.96 19.42 19.42 19.42 13,900
Apr 1, 2024 20.06 20.06 19.60 19.61 19.61 13,800
Mar 28, 2024 19.99 20.30 19.91 20.18 20.18 16,600
Mar 27, 2024 19.59 20.09 19.59 20.04 20.04 14,100
Mar 26, 2024 19.90 19.99 19.59 19.59 19.59 11,200
Mar 25, 2024 19.97 20.01 19.09 19.69 19.69 13,300
Mar 22, 2024 20.96 20.96 20.00 20.00 20.00 7,300
Mar 21, 2024 20.18 21.13 20.11 20.83 20.83 14,000
Mar 20, 2024 20.57 20.88 20.50 20.61 20.61 8,600
Mar 19, 2024 20.06 20.99 20.06 20.90 20.90 9,500
Mar 18, 2024 20.42 20.42 20.13 20.13 20.13 8,600
Mar 15, 2024 19.18 20.73 19.18 20.59 20.59 69,000
Mar 14, 2024 19.55 20.00 19.19 19.32 19.32 12,400
Mar 13, 2024 19.16 19.56 19.16 19.55 19.55 7,100
Mar 12, 2024 18.98 19.26 18.98 19.02 19.02 8,400
Mar 11, 2024 18.84 19.27 18.82 19.04 19.04 17,400
Mar 8, 2024 18.92 19.00 18.67 18.67 18.67 7,200
Mar 7, 2024 18.61 18.74 18.51 18.63 18.63 6,400
Mar 6, 2024 18.59 18.66 18.28 18.49 18.49 7,400
Mar 5, 2024 18.56 19.00 18.26 18.54 18.54 13,900
Mar 4, 2024 18.56 18.80 18.51 18.51 18.51 5,900
Mar 1, 2024 18.94 18.94 18.53 18.66 18.66 8,200
Feb 29, 2024 18.66 19.06 18.66 18.97 18.97 8,300
Feb 28, 2024 18.73 19.08 18.41 18.46 18.46 22,800
Feb 27, 2024 18.86 19.11 18.71 18.89 18.89 10,600
Feb 26, 2024 18.44 18.86 18.44 18.80 18.80 7,700
Feb 23, 2024 18.56 18.84 18.41 18.63 18.63 10,500
Feb 22, 2024 18.22 18.75 18.22 18.44 18.44 29,000
Feb 21, 2024 18.12 18.49 18.12 18.30 18.30 13,400
Feb 20, 2024 18.01 18.60 18.01 18.04 18.04 16,900
Feb 16, 2024 18.60 18.94 18.11 18.28 18.28 15,600
Feb 15, 2024 19.00 19.00 18.41 18.68 18.68 32,300
Feb 14, 2024 18.70 18.72 18.18 18.72 18.72 15,400
Feb 13, 2024 18.51 19.30 17.74 17.76 17.76 24,100
Feb 12, 2024 18.00 19.41 18.00 18.92 18.92 17,100
Feb 9, 2024 18.16 18.38 18.09 18.13 18.13 29,700
Feb 8, 2024 18.00 18.75 18.00 18.31 18.31 6,500
Feb 7, 2024 18.79 18.79 18.17 18.25 18.25 11,100
Feb 6, 2024 18.71 19.12 18.50 18.88 18.88 21,300
Feb 5, 2024 19.40 19.91 18.86 19.13 19.13 12,000
Feb 2, 2024 19.72 20.31 19.59 19.68 19.68 13,600
Feb 1, 2024 20.70 20.71 19.92 20.03 20.03 20,700
Jan 31, 2024 0.27 Dividend
Jan 31, 2024 21.78 22.19 21.14 21.14 21.14 17,700
Jan 30, 2024 21.82 22.41 21.74 22.24 21.97 21,000
Jan 29, 2024 21.45 21.90 21.15 21.66 21.40 10,200
Jan 26, 2024 21.29 21.39 20.86 21.10 20.84 10,200
Jan 25, 2024 21.20 21.20 20.81 21.03 20.77 13,600
Jan 24, 2024 20.86 21.30 20.84 20.93 20.68 14,500
Jan 23, 2024 20.74 21.39 20.41 20.75 20.50 9,800
Jan 22, 2024 19.97 20.54 19.59 20.54 20.29 9,200
Jan 19, 2024 19.57 19.75 19.34 19.74 19.50 7,300
Jan 18, 2024 19.34 19.41 19.29 19.29 19.06 6,400
Jan 17, 2024 19.13 19.56 19.13 19.31 19.08 6,200
Jan 16, 2024 19.72 19.81 19.20 19.38 19.14 7,700
Jan 12, 2024 20.07 20.16 19.75 19.85 19.61 6,300
Jan 11, 2024 19.88 20.10 19.64 20.00 19.76 9,500
Jan 10, 2024 20.32 20.32 19.89 20.10 19.86 15,300
Jan 9, 2024 20.44 20.87 20.10 20.20 19.95 6,800
Jan 8, 2024 20.37 20.78 20.37 20.67 20.42 6,500
Jan 5, 2024 20.54 21.07 20.50 20.68 20.43 32,500
Jan 4, 2024 20.85 21.09 20.52 20.56 20.31 11,800
Jan 3, 2024 21.36 21.36 20.52 20.72 20.47 17,800
Jan 2, 2024 21.09 21.81 21.08 21.31 21.05 14,000
Dec 29, 2023 21.62 21.64 21.28 21.34 21.08 19,600
Dec 28, 2023 21.58 21.93 21.12 21.87 21.60 32,700
Dec 27, 2023 21.33 22.25 21.33 21.82 21.56 19,200
Dec 26, 2023 22.28 22.35 21.53 21.92 21.65 24,400
Dec 22, 2023 21.87 22.17 21.34 22.17 21.90 9,600
Dec 21, 2023 21.16 22.25 21.16 21.69 21.43 14,200
Dec 20, 2023 21.15 22.41 21.15 21.59 21.33 23,600
Dec 19, 2023 21.47 21.50 21.00 21.34 21.08 33,400
Dec 18, 2023 22.32 22.32 21.33 21.45 21.19 29,800
Dec 15, 2023 21.42 22.50 21.03 22.32 22.05 86,200
Dec 14, 2023 21.16 21.42 21.06 21.40 21.14 16,500
Dec 13, 2023 19.50 21.25 19.40 20.95 20.70 44,400
Dec 12, 2023 19.80 19.83 19.50 19.54 19.30 14,700
Dec 11, 2023 19.79 20.02 19.49 19.81 19.57 16,400
Dec 8, 2023 19.50 20.38 19.50 19.88 19.64 22,700
Dec 7, 2023 19.40 19.84 19.25 19.75 19.51 11,400
Dec 6, 2023 19.70 19.83 19.46 19.68 19.44 18,300
Dec 5, 2023 19.77 19.98 19.51 19.59 19.35 15,500
Dec 4, 2023 19.08 19.77 18.92 19.68 19.44 13,500
Dec 1, 2023 18.62 19.17 18.62 19.10 18.87 39,500
Nov 30, 2023 18.37 18.64 18.25 18.48 18.26 18,200
Nov 29, 2023 17.96 18.31 17.96 18.26 18.04 12,200
Nov 28, 2023 18.36 18.44 17.98 17.98 17.76 14,700
Nov 27, 2023 18.77 18.81 18.40 18.58 18.35 9,900
Nov 24, 2023 18.31 18.69 18.31 18.67 18.44 4,500
Nov 22, 2023 18.60 18.73 18.28 18.48 18.26 7,900
Nov 21, 2023 19.04 19.24 18.60 18.60 18.37 15,500
Nov 20, 2023 19.46 19.46 19.03 19.31 19.08 21,500
Nov 17, 2023 19.18 19.45 19.00 19.41 19.17 25,100
Nov 16, 2023 19.22 19.29 18.99 19.05 18.82 11,900
Nov 15, 2023 19.73 19.73 18.85 19.20 18.97 70,700
Nov 14, 2023 18.03 19.06 17.73 19.03 18.80 27,500
Nov 13, 2023 17.67 17.97 17.46 17.79 17.57 15,100
Nov 10, 2023 17.60 17.94 17.52 17.64 17.43 13,400
Nov 9, 2023 17.82 18.10 17.78 17.78 17.56 15,600
Nov 8, 2023 17.93 17.93 17.72 17.90 17.68 16,000
Nov 7, 2023 17.78 17.95 17.70 17.80 17.58 9,100
Nov 6, 2023 17.68 17.91 17.58 17.78 17.56 20,600
Nov 3, 2023 17.46 17.97 17.40 17.81 17.59 39,400
Nov 2, 2023 16.70 17.39 16.70 17.31 17.10 26,200
Nov 1, 2023 16.84 17.06 16.67 16.99 16.78 15,600
Oct 31, 2023 0.27 Dividend
Oct 31, 2023 16.69 16.95 16.56 16.92 16.71 14,300
Oct 30, 2023 16.45 17.23 16.28 17.04 16.57 46,900
Oct 27, 2023 16.19 16.28 16.10 16.17 15.72 19,300
Oct 26, 2023 15.72 16.20 15.72 16.18 15.73 30,500
Oct 25, 2023 15.05 15.66 15.05 15.66 15.22 36,800
Oct 24, 2023 15.32 15.32 15.01 15.10 14.68 22,900
Oct 23, 2023 15.41 15.53 15.13 15.19 14.77 21,600
Oct 20, 2023 15.91 15.98 15.33 15.34 14.91 34,900
Oct 19, 2023 15.91 15.91 15.75 15.80 15.36 27,200
Oct 18, 2023 15.76 15.89 15.75 15.81 15.37 24,400
Oct 17, 2023 15.57 15.96 15.56 15.82 15.38 20,900
Oct 16, 2023 15.65 16.09 15.51 15.69 15.25 17,300
Oct 13, 2023 16.23 16.23 15.54 15.67 15.23 18,000
Oct 12, 2023 16.03 16.38 15.84 15.95 15.51 25,100
Oct 11, 2023 16.21 16.24 16.00 16.12 15.67 18,000
Oct 10, 2023 16.22 16.47 16.01 16.17 15.72 19,200
Oct 9, 2023 16.04 16.41 16.04 16.19 15.74 21,400
Oct 6, 2023 16.09 16.26 15.88 16.19 15.74 23,600
Oct 5, 2023 16.04 16.36 15.84 16.21 15.76 28,100
Oct 4, 2023 16.16 16.35 15.80 15.98 15.54 28,800
Oct 3, 2023 16.58 16.58 16.09 16.14 15.69 24,800
Oct 2, 2023 16.69 16.69 16.45 16.57 16.11 20,800
Sep 29, 2023 16.54 16.77 16.49 16.59 16.13 20,900
Sep 28, 2023 16.56 16.79 16.46 16.55 16.09 36,000
Sep 27, 2023 16.91 17.03 16.38 16.51 16.05 30,700
Sep 26, 2023 17.25 17.29 16.84 16.91 16.44 26,500
Sep 25, 2023 17.34 17.56 17.21 17.32 16.84 27,500
Sep 22, 2023 17.33 17.69 17.20 17.34 16.86 26,100
Sep 21, 2023 17.50 17.64 17.27 17.32 16.84 23,300
Sep 20, 2023 17.72 17.85 17.50 17.50 17.01 15,700
Sep 19, 2023 17.57 17.83 17.52 17.72 17.23 19,200
Sep 18, 2023 18.06 18.08 17.56 17.58 17.09 36,500
Sep 15, 2023 17.78 18.20 17.68 18.05 17.55 67,900
Sep 14, 2023 18.10 18.10 17.66 17.79 17.30 23,900
Sep 13, 2023 18.12 18.12 17.81 17.87 17.37 11,500
Sep 12, 2023 17.76 18.04 17.75 17.93 17.43 13,100
Sep 11, 2023 18.01 18.01 17.76 17.86 17.36 11,900
Sep 8, 2023 17.88 17.98 17.68 17.87 17.37 16,900
Sep 7, 2023 17.90 17.97 17.68 17.77 17.28 39,000
Sep 6, 2023 17.90 17.96 17.79 17.88 17.38 20,100
Sep 5, 2023 18.15 18.17 17.79 17.84 17.34 12,900
Sep 1, 2023 18.11 18.27 18.08 18.22 17.71 15,700
Aug 31, 2023 18.08 18.15 17.95 17.95 17.45 21,400
Aug 30, 2023 18.26 18.34 18.00 18.05 17.55 24,200
Aug 29, 2023 18.19 18.40 18.17 18.37 17.86 8,400
Aug 28, 2023 18.20 18.29 18.03 18.22 17.71 15,400
Aug 25, 2023 18.25 18.39 18.01 18.33 17.82 10,600
Aug 24, 2023 18.11 18.25 18.00 18.11 17.61 9,100
Aug 23, 2023 18.23 18.34 17.94 18.15 17.65 25,400
Aug 22, 2023 18.16 18.22 17.90 17.91 17.41 11,300
Aug 21, 2023 18.37 18.40 18.14 18.22 17.71 12,100
Aug 18, 2023 18.09 18.50 18.09 18.41 17.90 14,300
Aug 17, 2023 18.33 18.35 18.20 18.24 17.73 11,200
Aug 16, 2023 18.73 18.84 18.33 18.38 17.87 14,800
Aug 15, 2023 19.08 19.08 18.67 18.79 18.27 18,100
Aug 14, 2023 19.01 19.04 18.72 18.97 18.44 16,400
Aug 11, 2023 19.17 19.25 18.93 19.01 18.48 15,900
Aug 10, 2023 19.35 19.35 19.01 19.07 18.54 14,200
Aug 9, 2023 19.37 19.37 19.08 19.30 18.76 12,000
Aug 8, 2023 19.54 19.54 19.20 19.35 18.81 23,300
Aug 7, 2023 19.55 19.67 19.26 19.67 19.12 24,900
Aug 4, 2023 19.82 19.82 19.24 19.32 18.78 12,900
Aug 3, 2023 19.51 19.83 19.46 19.53 18.99 22,200
Aug 2, 2023 19.21 19.77 19.14 19.69 19.14 27,700
Aug 1, 2023 19.20 19.30 18.89 19.21 18.68 19,500
Jul 31, 2023 0.27 Dividend
Jul 31, 2023 19.47 19.48 19.10 19.26 18.72 16,000
Jul 28, 2023 19.54 20.11 19.54 19.85 19.04 17,100
Jul 27, 2023 20.00 20.05 19.53 19.58 18.78 25,100
Jul 26, 2023 20.15 20.32 19.95 20.02 19.20 28,300
Jul 25, 2023 19.89 20.10 19.70 20.06 19.24 24,000
Jul 24, 2023 19.66 20.17 19.53 19.88 19.06 21,300
Jul 21, 2023 19.99 19.99 19.55 19.56 18.76 18,800
Jul 20, 2023 19.50 19.93 19.40 19.93 19.11 25,500
Jul 19, 2023 19.28 19.89 19.20 19.63 18.82 32,800
Jul 18, 2023 18.64 19.37 18.64 19.24 18.45 23,800
Jul 17, 2023 18.44 18.70 18.29 18.53 17.77 27,000
Jul 14, 2023 18.19 18.45 18.14 18.41 17.65 28,200
Jul 13, 2023 18.00 18.50 17.90 18.38 17.63 26,000
Jul 12, 2023 17.97 18.18 17.94 18.02 17.28 17,900
Jul 11, 2023 18.12 18.13 17.71 17.88 17.15 49,100
Jul 10, 2023 18.28 18.59 18.10 18.16 17.42 40,900
Jul 7, 2023 17.62 18.44 17.62 18.33 17.58 68,900
Jul 6, 2023 17.94 17.94 17.51 17.67 16.95 27,500
Jul 5, 2023 18.05 18.12 17.90 17.91 17.18 21,500
Jul 3, 2023 18.09 18.24 18.09 18.18 17.43 17,500
Jun 30, 2023 18.16 18.17 18.01 18.03 17.29 34,400
Jun 29, 2023 18.13 18.21 18.10 18.16 17.42 20,700
Jun 28, 2023 18.12 18.45 18.07 18.11 17.37 23,400
Jun 27, 2023 18.06 18.40 18.06 18.21 17.46 52,500
Jun 26, 2023 18.17 18.29 18.06 18.15 17.41 45,300
Jun 23, 2023 18.21 18.36 18.03 18.19 17.44 1,027,800
Jun 22, 2023 18.31 18.35 18.13 18.24 17.49 52,100
Jun 21, 2023 18.39 18.49 18.30 18.37 17.62 41,300
Jun 20, 2023 18.67 18.67 18.41 18.45 17.69 48,600
Jun 16, 2023 18.81 18.81 18.55 18.61 17.85 64,400
Jun 15, 2023 18.90 19.00 18.80 18.88 18.11 21,700
Jun 14, 2023 18.86 18.98 18.80 18.92 18.14 28,500
Jun 13, 2023 18.80 18.87 18.67 18.80 18.03 26,700
Jun 12, 2023 19.05 19.10 18.53 18.72 17.95 33,500
Jun 9, 2023 19.13 19.14 18.81 19.01 18.23 36,000
Jun 8, 2023 19.08 19.08 18.83 18.99 18.21 35,000
Jun 7, 2023 18.89 19.10 18.86 19.03 18.25 23,000
Jun 6, 2023 18.65 18.98 18.48 18.76 17.99 60,100
Jun 5, 2023 18.52 18.60 18.40 18.47 17.71 19,900
Jun 2, 2023 18.31 18.59 18.31 18.52 17.76 23,800
Jun 1, 2023 18.10 18.43 18.01 18.25 17.50 20,700
May 31, 2023 18.03 18.32 18.00 18.32 17.57 14,700
May 30, 2023 18.22 18.24 18.02 18.12 17.38 9,200
May 26, 2023 18.15 18.48 18.14 18.14 17.40 18,600
May 25, 2023 18.01 18.32 18.01 18.15 17.41 18,000
May 24, 2023 18.31 18.31 17.89 18.04 17.30 20,000
May 23, 2023 17.87 18.21 17.87 18.02 17.28 28,700
May 22, 2023 17.89 18.00 17.67 17.78 17.05 45,600
May 19, 2023 17.90 18.49 17.75 17.81 17.08 43,000
May 18, 2023 18.00 18.08 17.80 17.90 17.17 23,200
May 17, 2023 18.14 18.14 17.95 18.00 17.26 35,500
May 16, 2023 17.96 18.87 17.90 17.95 17.21 20,300
May 15, 2023 18.00 18.45 17.80 17.89 17.16 25,300
May 12, 2023 17.95 18.67 17.74 17.85 17.12 27,700
May 11, 2023 17.89 18.02 17.80 17.89 17.16 29,900
May 10, 2023 18.10 18.35 17.85 17.90 17.17 21,800
May 9, 2023 18.18 18.39 17.94 18.02 17.28 16,300
May 8, 2023 18.39 18.44 18.07 18.23 17.48 16,400
May 5, 2023 18.00 18.60 18.00 18.35 17.60 29,900
May 4, 2023 18.20 18.35 17.86 17.99 17.25 39,900
May 3, 2023 18.20 18.58 18.06 18.25 17.50 113,200
May 2, 2023 18.95 19.05 18.00 18.17 17.42 80,000
May 1, 2023 19.17 19.50 18.95 18.96 18.18 25,900
Apr 28, 2023 0.27 Dividend
Apr 28, 2023 18.73 19.26 18.68 19.26 18.47 37,300
Apr 27, 2023 18.50 18.95 18.50 18.83 17.80 31,500
Apr 26, 2023 18.52 18.87 18.18 18.44 17.43 59,500
Apr 25, 2023 19.48 19.61 18.01 18.49 17.48 58,500

Related Tickers

MDVT Middlebury National Corporation
26.00
0.00%
 
MCBS MetroCity Bankshares, Inc.
24.33
-0.37%
 
WMPN William Penn Bancorporation
12.23
+1.49%
 
PLBC Plumas Bancorp
35.15
+0.03%
 
UNB Union Bankshares, Inc.
27.76
-0.14%
 
KSBI KS Bancorp, Inc.
48.50
+2.11%
 
CNND Canandaigua National Corporation
212.00
0.00%
 
TSCFY TISCO Financial Group Public Company Limited
26.38
-2.67%
 
MCBK Madison County Financial, Inc.
22.25
0.00%
 
FABP Farmers Bancorp (Frankfort IN)
39.00
0.00%