S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Ames National (ATLO)

NASDAQ

$31.77+$0.005 (+0.02%)

Price as of Aug 21, 2026 7:30 PM EDT

$281.0M
Market Cap
65.51%
1-Year Change
Banks - Regional
Industry

1 Month
+7.26%

Low Price$30.05

High Price$32.10
3 Months
+11.25%

Low Price$28.50

High Price$32.10
1 Year
+65.51%

Low Price$18.90

High Price$32.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	31.86	32.00	31.19	31.76	+0.09%	80,524
08/20/2026	31.16	31.83	30.95	31.73	+1.44%	28,591
08/19/2026	32.17	32.30	31.16	31.28	-2.55%	42,382
08/18/2026	32.04	32.23	31.41	32.10	+0.69%	39,883
08/17/2026	31.43	32.03	31.43	31.88	+0.89%	46,560
08/14/2026	31.50	32.00	31.43	31.60	-0.57%	18,040
08/13/2026	31.70	32.23	31.70	31.78	+0.35%	32,040
08/12/2026	31.49	31.97	31.31	31.67	+0.25%	26,595
08/11/2026	31.01	31.89	31.01	31.59	+1.87%	23,107
08/10/2026	31.02	31.32	30.24	31.01	-0.77%	25,649
08/07/2026	31.45	31.65	30.95	31.25	-0.56%	33,315
08/06/2026	31.50	31.50	31.08	31.43	+0.34%	26,892
08/05/2026	31.33	31.47	30.90	31.32	+0.61%	28,338
08/04/2026	30.94	31.50	30.75	31.13	+0.68%	43,350
08/03/2026	30.93	31.30	29.74	30.92	+1.08%	55,404
07/31/2026	30.22	30.69	30.17	30.59	+0.66%	22,312
07/30/2026	30.45	30.55	29.98	30.39	-0.62%	22,241
07/29/2026	30.75	30.93	30.29	30.58	-0.03%	22,657
07/28/2026	30.27	30.87	30.27	30.59	+1.19%	26,726
07/27/2026	30.23	30.39	29.90	30.23	+0.60%	32,390
07/24/2026	29.97	30.46	29.97	30.05	+0.87%	33,495
07/23/2026	29.08	29.79	28.92	29.79	+1.05%	43,078
07/22/2026	29.50	29.60	28.79	29.48	-0.44%	53,361
07/21/2026	29.42	29.81	29.25	29.61	+0.20%	60,057
07/20/2026	29.03	29.83	29.03	29.55	-0.24%	36,396
07/17/2026	30.31	30.47	29.51	29.62	-2.73%	33,452
07/17/2026	$0.67 Earnings
07/16/2026	29.65	30.55	29.65	30.45	+3.13%	32,705
07/15/2026	29.48	29.66	29.30	29.53	+0.84%	27,248
07/14/2026	29.33	29.56	29.05	29.28	+0.34%	29,690
07/13/2026	29.22	29.58	29.14	29.18	-0.38%	49,851
07/10/2026	29.08	29.45	29.08	29.29	+0.86%	48,749
07/09/2026	28.78	29.27	28.56	29.04	+0.69%	33,809
07/08/2026	28.93	29.14	28.64	28.84	-0.79%	49,908
07/07/2026	29.06	29.46	28.65	29.07	+0.10%	42,933
07/06/2026	29.38	29.52	28.85	29.04	-1.66%	53,039
07/02/2026	30.55	30.55	29.39	29.53	-3.34%	73,273
07/01/2026	29.71	30.68	29.60	30.55	+3.17%	105,153
06/30/2026	29.72	30.19	29.03	29.61	-0.84%	72,690
06/29/2026	30.51	30.51	29.68	29.86	-2.48%	68,651
06/26/2026	30.41	30.75	29.92	30.62	+1.16%	374,877
06/25/2026	30.71	30.82	30.08	30.27	-1.30%	48,390
06/24/2026	30.99	31.18	30.61	30.67	-0.58%	96,091
06/23/2026	29.86	30.92	29.84	30.85	+3.52%	194,137
06/22/2026	29.51	30.02	29.51	29.80	+1.15%	107,705
06/18/2026	29.83	30.01	29.40	29.46	-0.14%	203,629
06/17/2026	30.13	32.16	29.29	29.50	-1.24%	76,248
06/16/2026	30.32	30.74	29.79	29.87	-0.83%	81,979
06/15/2026	30.50	30.99	30.06	30.12	-0.89%	72,371
06/12/2026	30.25	30.52	30.19	30.39	+0.93%	85,795
06/11/2026	30.38	30.50	29.82	30.11	-0.17%	65,782
06/10/2026	30.30	30.50	30.10	30.16	+0.03%	55,680
06/09/2026	30.19	30.92	30.11	30.15	+0.80%	115,713
06/08/2026	29.86	30.39	29.81	29.91	+0.34%	102,128
06/05/2026	29.17	30.11	29.17	29.81	+2.19%	155,149
06/04/2026	28.89	29.38	28.85	29.17	+2.14%	75,979
06/03/2026	28.90	29.11	28.51	28.56	-1.72%	51,067
06/02/2026	28.54	29.10	28.54	29.06	+1.96%	152,483
06/01/2026	28.42	28.70	28.29	28.50	0.00%	62,221
06/01/2026	$0.24 Dividend
05/29/2026	28.47	28.77	28.41	28.50	-0.03%	57,512
05/28/2026	28.41	28.53	28.26	28.51	+0.17%	34,380
05/27/2026	28.67	28.76	28.35	28.46	-0.35%	34,464
05/26/2026	28.61	28.98	28.34	28.56	+0.03%	42,272
05/22/2026	28.75	29.06	28.43	28.55	0.00%	62,663
05/21/2026	28.00	28.62	27.86	28.55	+1.62%	78,416
05/20/2026	27.62	28.34	27.62	28.09	+1.69%	44,836
05/19/2026	27.77	27.77	27.48	27.63	-0.18%	63,301
05/18/2026	27.44	27.91	27.37	27.68	+1.45%	80,064
05/15/2026	27.53	27.96	27.15	27.28	-1.26%	59,168
05/14/2026	27.68	28.36	27.48	27.63	+0.43%	53,803
05/13/2026	27.57	28.08	27.43	27.51	-0.47%	51,859
05/12/2026	27.91	27.91	27.28	27.64	-0.57%	53,838
05/11/2026	28.66	28.78	27.76	27.80	-2.03%	58,995
05/08/2026	28.39	28.61	28.22	28.37	+0.03%	84,349
05/07/2026	28.39	28.69	28.31	28.36	0.00%	60,669
05/06/2026	28.37	28.75	28.32	28.36	+0.42%	40,753
05/05/2026	28.04	28.61	28.04	28.24	+0.81%	49,019
05/04/2026	28.62	28.88	27.91	28.01	-2.28%	64,714
05/01/2026	28.14	28.81	27.67	28.67	+2.59%	109,288
04/30/2026	27.72	28.44	27.49	27.94	+0.64%	45,447
04/29/2026	28.27	28.55	27.48	27.77	-2.13%	69,151
04/28/2026	27.91	28.50	27.91	28.37	+1.96%	160,156
04/27/2026	27.80	28.17	27.66	27.83	+0.04%	45,834
04/24/2026	27.91	28.28	27.79	27.82	-0.43%	40,746
04/24/2026	$0.67 Earnings
04/23/2026	28.06	28.21	27.80	27.93	-0.14%	63,711
04/22/2026	28.04	28.21	27.79	27.97	-0.07%	51,638
04/21/2026	28.33	28.51	27.93	27.99	-1.19%	63,154
04/20/2026	28.42	28.75	28.26	28.33	-0.31%	76,480
04/17/2026	28.42	28.71	28.39	28.42	+1.09%	75,330
04/16/2026	28.27	28.55	28.01	28.11	-0.84%	75,846
04/15/2026	28.48	28.76	28.01	28.35	-0.66%	65,805
04/14/2026	28.82	28.82	28.38	28.54	-0.62%	71,332
04/13/2026	29.01	29.15	28.71	28.72	-1.16%	61,853
04/10/2026	29.45	29.45	28.78	29.06	-1.05%	71,670
04/09/2026	28.70	29.46	28.70	29.36	+2.16%	104,090
04/08/2026	28.76	29.14	28.46	28.74	+1.67%	75,498
04/07/2026	28.27	28.39	28.17	28.27	0.00%	59,916
04/06/2026	28.11	28.33	28.11	28.27	+0.53%	36,605