Ames National Corporation (ATLO) Historical Stock Data
20.47 ↑0.14 (0.69%)
As of May 8, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, ATLO is down -0.06% a day on average. There have been 16 days where Ames National Corporation closed green and 14 days where ATLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 20.61 | 20.33 | ↓$0.28 (-1.36%) | 20.33 | 20.62 | 23.02K |
| 2024-05-06 | 20.30 | 20.42 | ↑$0.12 (0.59%) | 19.62 | 20.51 | 23.37K |
| 2024-05-03 | 19.99 | 20.27 | ↑$0.28 (1.40%) | 19.87 | 20.27 | 6.27K |
| 2024-05-02 | 19.41 | 19.87 | ↑$0.46 (2.37%) | 19.17 | 20.00 | 18.37K |
| 2024-05-01 | 19.50 | 19.59 | ↑$0.09 (0.46%) | 19.43 | 19.61 | 10.37K |
| 2024-04-30 | 19.49 | 19.25 | ↓$0.24 (-1.23%) | 19.20 | 19.49 | 11.45K |
| 2024-04-29 | 19.80 | 19.65 | ↓$0.15 (-0.76%) | 19.47 | 19.80 | 9.27K |
| 2024-04-26 | 19.51 | 19.74 | ↑$0.23 (1.18%) | 19.50 | 19.80 | 12.91K |
| 2024-04-25 | 19.24 | 19.32 | ↑$0.08 (0.42%) | 19.15 | 19.82 | 8.05K |
| 2024-04-24 | 19.50 | 19.33 | ↓$0.17 (-0.87%) | 19.25 | 19.50 | 11.66K |
| 2024-04-23 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.26 | 19.59 | 5.92K |
| 2024-04-22 | 19.11 | 19.32 | ↑$0.21 (1.10%) | 19.04 | 19.52 | 5.41K |
| 2024-04-19 | 18.95 | 19.15 | ↑$0.20 (1.06%) | 18.95 | 19.24 | 9.28K |
| 2024-04-18 | 18.98 | 19.06 | ↑$0.08 (0.42%) | 18.90 | 19.25 | 13.50K |
| 2024-04-17 | 18.90 | 19.00 | ↑$0.10 (0.53%) | 18.90 | 19.21 | 5.64K |
| 2024-04-16 | 18.93 | 18.96 | ↑$0.03 (0.15%) | 18.93 | 19.25 | 6.98K |
| 2024-04-15 | 19.21 | 19.01 | ↓$0.20 (-1.04%) | 18.99 | 19.38 | 7.40K |
| 2024-04-12 | 19.46 | 19.30 | ↓$0.16 (-0.82%) | 18.91 | 19.89 | 10.25K |
| 2024-04-11 | 19.00 | 19.44 | ↑$0.44 (2.32%) | 19.00 | 19.49 | 16.05K |
| 2024-04-10 | 19.56 | 19.03 | ↓$0.53 (-2.71%) | 18.81 | 19.92 | 14.84K |
| 2024-04-09 | 20.23 | 19.93 | ↓$0.30 (-1.48%) | 19.43 | 20.23 | 4.42K |
| 2024-04-08 | 20.20 | 20.19 | ↓$0.01 (-0.05%) | 20.19 | 20.20 | 3.80K |
| 2024-04-05 | 19.92 | 19.79 | ↓$0.13 (-0.65%) | 19.79 | 20.06 | 5.68K |
| 2024-04-04 | 20.09 | 19.89 | ↓$0.20 (-0.99%) | 19.85 | 20.20 | 9.85K |
| 2024-04-03 | 19.60 | 19.67 | ↑$0.07 (0.36%) | 19.51 | 19.98 | 11.16K |
| 2024-04-02 | 19.75 | 19.42 | ↓$0.33 (-1.67%) | 19.42 | 19.96 | 13.85K |
| 2024-04-01 | 20.06 | 19.61 | ↓$0.45 (-2.26%) | 19.60 | 20.06 | 13.80K |
| 2024-03-28 | 19.99 | 20.18 | ↑$0.19 (0.95%) | 19.91 | 20.30 | 16.63K |
| 2024-03-27 | 19.59 | 20.04 | ↑$0.45 (2.32%) | 19.59 | 20.09 | 14.12K |
| 2024-03-26 | 19.90 | 19.59 | ↓$0.31 (-1.56%) | 19.59 | 19.99 | 11.16K |
Create an account or log in to view more rows.
$ATLO Here we go!!!
$ATLO love this stock!!!!
$ATLO Momentum is building...
$ATLO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ATLO Bull flag forming?
$ATLO Green by EOD guarentee
$ATLO Good night bears!
$ATLO added more calls on that drop
$ATLO time to short this
$ATLO Of course