Ames National Corporation (ATLO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$22.10

$0.15 (0.68%)

Last update: 04:00 PM EST

Day's range

$22.04

$22.3

5 DAY PERFORMANCE

+1.28%

1 MONTH PERFORMANCE

+3.46%

3 MONTH PERFORMANCE

+9.62%

6 MONTH PERFORMANCE

+27.45%

YEAR-TO-DATE PERFORMANCE

+34.51%

1 YEAR PERFORMANCE

+27.38%

Ames National Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$22.04	$22.10 (0.27%)	$22.30	$22.04	13.50 K	$197.07 M
12/03/2025	$21.91	$21.95 (0.18%)	$22.10	$21.81	26.60 K	$195.74 M
12/02/2025	$21.82	$21.46 (-1.65%)	$21.82	$21.46	9.13 K	$191.37 M
12/01/2025	$21.43	$21.62 (0.89%)	$21.84	$21.43	14.00 K	$192.79 M
11/28/2025	$21.95	$21.82 (-0.59%)	$21.95	$21.73	8.42 K	$194.58 M
11/26/2025	$21.70	$21.86 (0.74%)	$21.90	$21.69	18.50 K	$194.93 M
11/25/2025	$21.50	$21.75 (1.16%)	$21.87	$21.44	29.31 K	$193.95 M
11/24/2025	$21.50	$21.42 (-0.37%)	$21.50	$21.31	11.49 K	$191.01 M
11/21/2025	$20.94	$21.46 (2.48%)	$21.50	$20.80	26.34 K	$191.37 M
11/20/2025	$20.95	$20.95 (0%)	$21.25	$20.91	12.30 K	$186.82 M
11/19/2025	$21.26	$20.95 (-1.46%)	$21.26	$20.94	12.80 K	$186.82 M
11/18/2025	$20.80	$20.98 (0.87%)	$21.39	$20.51	15.00 K	$187.09 M
11/17/2025	$21.25	$20.90 (-1.65%)	$21.40	$20.82	18.80 K	$186.37 M
11/14/2025	$21.14	$21.43 (1.37%)	$21.44	$21.02	20.10 K	$191.10 M
11/13/2025	$21.21	$21.32 (0.52%)	$21.47	$21.15	12.40 K	$190.12 M
11/12/2025	$21.25	$21.28 (0.14%)	$21.30	$21.16	15.70 K	$189.76 M
11/11/2025	$21.26	$21.21 (-0.24%)	$21.26	$21.04	5.05 K	$189.14 M
11/10/2025	$21.17	$21.15 (-0.09%)	$21.18	$21.15	3.50 K	$188.60 M
11/07/2025	$21.15	$21.09 (-0.28%)	$21.20	$21.09	6.90 K	$188.07 M
11/06/2025	$21.35	$21.07 (-1.31%)	$21.46	$20.97	27.75 K	$187.89 M
11/05/2025	$20.86	$21.36 (2.4%)	$21.36	$20.86	11.91 K	$190.48 M
11/04/2025	$20.86	$20.86 (0%)	$21.11	$20.82	31.02 K	$186.02 M
11/03/2025	$20.80	$21.00 (0.96%)	$21.14	$20.80	12.70 K	$187.27 M
10/31/2025	$20.74	$20.86 (0.58%)	$20.98	$20.65	11.22 K	$186.02 M
10/30/2025	$20.90	$20.84 (-0.29%)	$21.04	$20.69	18.71 K	$185.84 M
10/29/2025	$21.30	$20.76 (-2.54%)	$21.46	$20.67	45.20 K	$185.12 M
10/28/2025	$21.06	$21.39 (1.57%)	$21.48	$20.96	14.00 K	$190.74 M
10/27/2025	$20.83	$21.05 (1.06%)	$21.09	$20.83	49.94 K	$187.71 M
10/24/2025	$20.92	$20.83 (-0.43%)	$21.00	$20.70	45.33 K	$185.75 M
10/23/2025	$21.00	$20.72 (-1.33%)	$21.00	$20.64	10.60 K	$184.77 M
10/22/2025	$20.38	$20.97 (2.89%)	$20.98	$20.35	69.40 K	$187.00 M
10/21/2025	$20.48	$20.44 (-0.2%)	$20.69	$20.25	42.84 K	$182.27 M
10/20/2025	$19.80	$20.28 (2.42%)	$20.29	$19.68	37.70 K	$180.84 M
10/17/2025	$19.68	$19.61 (-0.36%)	$19.95	$19.56	10.50 K	$174.87 M
10/16/2025	$19.85	$19.68 (-0.86%)	$19.97	$19.58	9.55 K	$175.49 M
10/15/2025	$20.25	$20.09 (-0.79%)	$20.34	$20.09	7.20 K	$179.15 M
10/14/2025	$19.69	$20.25 (2.84%)	$20.36	$19.69	11.90 K	$180.58 M
10/13/2025	$19.84	$19.82 (-0.1%)	$19.87	$19.66	6.61 K	$176.74 M
10/10/2025	$20.02	$19.71 (-1.55%)	$20.35	$19.70	13.32 K	$175.76 M
10/09/2025	$20.05	$20.02 (-0.15%)	$20.23	$19.92	12.70 K	$178.53 M
10/08/2025	$20.02	$20.10 (0.4%)	$20.30	$20.02	11.80 K	$179.24 M
10/07/2025	$20.22	$20.06 (-0.79%)	$20.32	$20.02	22.91 K	$178.88 M
10/06/2025	$20.12	$20.13 (0.05%)	$20.27	$19.98	21.91 K	$179.51 M
10/03/2025	$19.99	$20.04 (0.25%)	$20.20	$19.99	11.90 K	$178.70 M
10/02/2025	$20.03	$19.92 (-0.55%)	$20.31	$19.75	9.33 K	$177.63 M
10/01/2025	$20.12	$20.10 (-0.1%)	$20.18	$20.00	13.71 K	$179.24 M
09/30/2025	$20.43	$20.22 (-1.03%)	$20.43	$19.97	23.40 K	$180.31 M
09/29/2025	$20.42	$20.30 (-0.59%)	$20.62	$20.21	16.10 K	$181.02 M
09/26/2025	$20.50	$20.41 (-0.44%)	$20.78	$20.39	20.80 K	$182.00 M
09/25/2025	$20.64	$20.56 (-0.39%)	$20.75	$20.56	13.41 K	$183.34 M
09/24/2025	$20.75	$20.66 (-0.43%)	$20.78	$20.52	9.74 K	$184.23 M
09/23/2025	$20.65	$20.65 (0%)	$20.89	$20.62	13.33 K	$184.14 M
09/22/2025	$20.62	$20.61 (-0.05%)	$20.71	$20.57	9.23 K	$183.79 M
09/19/2025	$20.61	$20.71 (0.49%)	$20.73	$20.49	43.55 K	$184.68 M
09/18/2025	$20.50	$20.65 (0.73%)	$20.77	$20.49	18.30 K	$184.14 M
09/17/2025	$20.57	$20.42 (-0.73%)	$20.71	$20.30	31.45 K	$182.09 M
09/16/2025	$20.54	$20.42 (-0.58%)	$20.61	$20.26	38.14 K	$182.09 M
09/15/2025	$20.72	$20.60 (-0.58%)	$20.72	$20.50	22.41 K	$183.70 M
09/12/2025	$20.56	$20.50 (-0.29%)	$20.68	$20.32	8.92 K	$182.81 M
09/11/2025	$20.38	$20.70 (1.57%)	$20.75	$20.28	8.54 K	$184.59 M
09/10/2025	$20.21	$20.28 (0.35%)	$20.31	$20.15	12.92 K	$180.84 M
09/09/2025	$20.21	$20.24 (0.15%)	$20.40	$20.00	19.40 K	$180.49 M
09/08/2025	$20.11	$20.27 (0.8%)	$20.27	$20.02	6.70 K	$180.76 M
09/05/2025	$20.19	$20.16 (-0.15%)	$20.23	$19.75	9.42 K	$179.77 M