ATLO | Ames National | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Ames National (ATLO)

NASDAQ

$32.14+$0.41 (+1.29%)

Price as of Oct 02, 2026 4:10 PM EDT

$281.0M
Market Cap
64.78%
1-Year Change
Banks - Regional
Industry

1 Month
+1.60%

Low Price$31.09

High Price$32.82
3 Months
+4.66%

Low Price$28.62

High Price$32.82
1 Year
+64.78%

Low Price$18.96

High Price$32.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	31.05	31.91	31.05	31.73	+1.12%	18,535
09/30/2026	31.39	31.70	31.12	31.38	-0.85%	18,595
09/29/2026	31.89	31.92	31.37	31.65	-0.44%	14,027
09/28/2026	31.82	31.98	31.34	31.79	-0.09%	15,923
09/25/2026	31.56	32.14	31.56	31.82	+0.03%	22,808
09/24/2026	31.25	31.81	31.14	31.81	+2.32%	12,667
09/23/2026	31.92	32.03	31.08	31.09	-3.00%	16,837
09/22/2026	32.18	32.38	31.58	32.05	+0.09%	22,629
09/21/2026	31.79	32.32	31.79	32.02	+0.34%	22,716
09/18/2026	32.08	32.31	31.78	31.91	-1.24%	54,749
09/17/2026	32.38	32.64	32.11	32.31	+0.56%	15,722
09/16/2026	32.63	32.80	31.75	32.13	-2.10%	34,892
09/15/2026	32.45	32.82	32.07	32.82	+1.14%	37,522
09/14/2026	32.49	32.86	32.16	32.45	-0.12%	26,488
09/11/2026	32.49	32.62	31.50	32.49	+0.46%	21,406
09/10/2026	31.70	32.49	31.70	32.34	+1.63%	40,885
09/09/2026	32.28	32.33	31.68	31.82	-1.49%	43,090
09/08/2026	32.30	32.50	31.89	32.30	-0.43%	67,397
09/04/2026	31.91	32.53	31.91	32.44	+1.22%	16,252
09/03/2026	31.89	32.18	31.89	32.05	+0.94%	17,759
09/02/2026	31.26	32.02	30.81	31.75	+1.67%	51,228
09/01/2026	31.28	31.54	30.69	31.23	-0.06%	41,941
09/01/2026	$0.24 Dividend
08/31/2026	31.34	31.61	31.09	31.25	-0.35%	32,917
08/28/2026	31.27	31.53	30.96	31.36	+0.54%	34,834
08/27/2026	30.82	31.33	30.69	31.19	+0.32%	38,945
08/26/2026	31.48	31.82	30.66	31.09	-1.51%	48,758
08/25/2026	31.66	31.82	30.95	31.57	-0.13%	32,853
08/24/2026	31.60	32.00	31.45	31.61	+0.28%	23,059
08/21/2026	31.62	31.76	30.95	31.52	+0.09%	80,524
08/20/2026	30.92	31.59	30.71	31.49	+1.44%	28,591
08/19/2026	31.92	32.05	30.92	31.04	-2.55%	42,382
08/18/2026	31.80	31.98	31.17	31.86	+0.69%	39,883
08/17/2026	31.19	31.79	31.19	31.64	+0.89%	46,560
08/14/2026	31.26	31.75	31.19	31.36	-0.57%	18,040
08/13/2026	31.46	31.98	31.46	31.54	+0.35%	32,040
08/12/2026	31.25	31.73	31.07	31.43	+0.25%	26,595
08/11/2026	30.77	31.65	30.77	31.35	+1.87%	23,107
08/10/2026	30.78	31.08	30.01	30.77	-0.77%	25,649
08/07/2026	31.21	31.41	30.71	31.01	-0.56%	33,315
08/06/2026	31.26	31.26	30.84	31.19	+0.34%	26,892
08/05/2026	31.09	31.23	30.66	31.08	+0.61%	28,338
08/04/2026	30.70	31.26	30.51	30.89	+0.68%	43,350
08/03/2026	30.69	31.06	29.51	30.68	+1.08%	55,404
07/31/2026	29.99	30.46	29.94	30.36	+0.66%	22,312
07/30/2026	30.22	30.32	29.75	30.16	-0.62%	22,241
07/29/2026	30.52	30.69	30.05	30.35	-0.03%	22,657
07/28/2026	30.04	30.63	30.04	30.36	+1.19%	26,726
07/27/2026	30.00	30.16	29.67	30.00	+0.60%	32,390
07/24/2026	29.74	30.23	29.74	29.82	+0.87%	33,495
07/23/2026	28.86	29.56	28.70	29.56	+1.05%	43,078
07/22/2026	29.28	29.37	28.57	29.26	-0.44%	53,361
07/21/2026	29.20	29.58	29.03	29.38	+0.20%	60,057
07/20/2026	28.81	29.60	28.81	29.32	-0.24%	36,396
07/17/2026	30.08	30.24	29.29	29.39	-2.73%	33,452
07/17/2026	$0.67 Earnings
07/16/2026	29.42	30.32	29.42	30.22	+3.13%	32,705
07/15/2026	29.26	29.43	29.08	29.30	+0.84%	27,248
07/14/2026	29.11	29.33	28.83	29.06	+0.34%	29,690
07/13/2026	29.00	29.35	28.92	28.96	-0.38%	49,851
07/10/2026	28.86	29.23	28.86	29.07	+0.86%	48,749
07/09/2026	28.56	29.05	28.34	28.82	+0.69%	33,809
07/08/2026	28.71	28.92	28.42	28.62	-0.79%	49,908
07/07/2026	28.84	29.24	28.43	28.85	+0.10%	42,933
07/06/2026	29.16	29.30	28.63	28.82	-1.66%	53,039
07/02/2026	30.32	30.32	29.17	29.30	-3.34%	73,273
07/01/2026	29.48	30.45	29.37	30.32	+3.17%	105,153
06/30/2026	29.49	29.96	28.81	29.38	-0.84%	72,690
06/29/2026	30.28	30.28	29.45	29.63	-2.48%	68,651
06/26/2026	30.18	30.52	29.69	30.39	+1.16%	374,877
06/25/2026	30.48	30.59	29.85	30.04	-1.30%	48,390
06/24/2026	30.75	30.94	30.38	30.44	-0.58%	96,091
06/23/2026	29.63	30.68	29.61	30.61	+3.52%	194,137
06/22/2026	29.29	29.79	29.29	29.57	+1.15%	107,705
06/18/2026	29.60	29.78	29.18	29.24	-0.14%	203,629
06/17/2026	29.90	31.91	29.07	29.28	-1.24%	76,248
06/16/2026	30.09	30.51	29.56	29.64	-0.83%	81,979
06/15/2026	30.27	30.75	29.83	29.89	-0.89%	72,371
06/12/2026	30.02	30.29	29.96	30.16	+0.93%	85,795
06/11/2026	30.15	30.27	29.59	29.88	-0.17%	65,782
06/10/2026	30.07	30.27	29.87	29.93	+0.03%	55,680
06/09/2026	29.96	30.68	29.88	29.92	+0.80%	115,713
06/08/2026	29.63	30.16	29.58	29.68	+0.34%	102,128
06/05/2026	28.95	29.88	28.95	29.58	+2.19%	155,149
06/04/2026	28.67	29.16	28.63	28.95	+2.14%	75,979
06/03/2026	28.68	28.89	28.29	28.34	-1.72%	51,067
06/02/2026	28.32	28.88	28.32	28.84	+1.96%	152,483
06/01/2026	28.20	28.48	28.07	28.28	-0.00%	62,221
06/01/2026	$0.24 Dividend
05/29/2026	28.25	28.55	28.19	28.28	-0.03%	57,512
05/28/2026	28.19	28.32	28.04	28.29	+0.17%	34,380
05/27/2026	28.45	28.54	28.14	28.24	-0.35%	34,464
05/26/2026	28.39	28.76	28.13	28.34	+0.03%	42,272
05/22/2026	28.53	28.83	28.21	28.33	0.00%	62,663
05/21/2026	27.79	28.41	27.64	28.33	+1.62%	78,416
05/20/2026	27.41	28.13	27.41	27.88	+1.69%	44,836
05/19/2026	27.55	27.55	27.27	27.42	-0.18%	63,301
05/18/2026	27.23	27.69	27.16	27.47	+1.45%	80,064
05/15/2026	27.32	27.75	26.94	27.07	-1.26%	59,168
05/14/2026	27.47	28.15	27.27	27.42	+0.43%	53,803