ATLO

Ames National Corporation Common Stock Historical Stock Prices

$25.4
*  
0.38
1.47%
Get ATLO Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading ATLO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATLO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.65 25.66 25.40 25.40 6,301
05/02/2016 25.55 25.85 25.55 25.78 6,057
04/29/2016 25.2 25.79 25.2 25.79 5,147
04/28/2016 25.05 26 25.05 25.82 4,932
04/27/2016 25.63 25.85 25.61 25.72 4,030
04/26/2016 25.64 26.01 25.59 25.89 11,632
04/25/2016 25.112 25.76 25.112 25.65 10,564
04/22/2016 25.42 25.76 25.3301 25.63 8,901
04/21/2016 25.5 25.72 25.33 25.52 11,464
04/20/2016 25.02 25.52 25.02 25.38 2,860
04/19/2016 24.82 25.36 24.82 25.36 4,247
04/18/2016 24.65 25.34 24.65 25.19 3,950
04/15/2016 24.97 25.2 24.8932 25.05 9,381
04/14/2016 25 25.34 24.84 25.04 7,035
04/13/2016 24.45 24.98 24.28 24.97 15,560
04/12/2016 24.21 24.47 24.17 24.4 4,369
04/11/2016 24.2 24.26 24.11 24.23 10,064
04/08/2016 24.19 24.19 24.05 24.14 5,023
04/07/2016 24.13 24.15 24 24.01 6,663
04/06/2016 24.15 24.15 24.001 24.14 4,857
04/05/2016 24.05 24.13 24 24.13 8,802
04/04/2016 24.22 24.3 24.01 24.09 6,573
04/01/2016 24.78 24.8 24.17 24.17 10,688
03/31/2016 24.86 24.89 24.63 24.76 8,268
03/30/2016 24.89 24.9 24.36 24.79 6,713
03/29/2016 24.4 24.98 24.37 24.8 7,271
03/28/2016 24.15 24.58 24.0101 24.51 6,155
03/24/2016 24.5 24.77 24.23 24.23 3,728
03/23/2016 24.71 24.71 24.5 24.51 6,812
03/22/2016 24.85 25 24.67 24.97 4,557
03/21/2016 25 25.2 24.72 24.83 12,462
03/18/2016 24.35 24.99 24.25 24.99 50,159
03/17/2016 24 24.3 24 24.15 3,520
03/16/2016 24.03 24.25 23.91 24.24 4,128
03/15/2016 23.88 24.02 23.88 24.02 3,478
03/14/2016 24.28 24.29 24.07 24.13 1,783
03/11/2016 24.05 24.29 23.8301 24.28 8,790
03/10/2016 24.22 24.27 24.02 24.05 3,615
03/09/2016 24.17 24.25 24.11 24.23 3,760
03/08/2016 24.15 24.3 24.07 24.09 8,947
03/07/2016 24.17 24.23 23.97 24.23 3,809
03/04/2016 24 24.2 23.856 24.17 4,596
03/03/2016 23.65 24 23.65 23.99 9,454
03/02/2016 23.71 23.96 23.55 23.93 6,123
03/01/2016 23.55 23.81 23.42 23.8 4,807
02/29/2016 23.5 23.93 23.41 23.41 10,891
02/26/2016 23.5 23.96 23.5 23.65 7,741
02/25/2016 23.87 24.05 23.63 23.96 2,075
02/24/2016 23.5 24.04 23.5 23.89 4,057
02/23/2016 24.22 24.35 23.71 23.74 6,003
02/22/2016 24.21 24.4 24 24.36 7,051
02/19/2016 24.03 24.31 23.58 23.63 7,204
02/18/2016 24.26 24.37 23.53 23.82 4,932
02/17/2016 24.28 24.28 23.72 24.25 10,369
02/16/2016 23.94 24.29 23.69 24.28 7,778
02/12/2016 23.42 23.74 23.42 23.74 3,581
02/11/2016 23.23 23.54 23.01 23.24 3,596
02/10/2016 23.51 23.8 23.5 23.57 3,949
02/09/2016 23.27 23.74 23.27 23.31 4,139
02/08/2016 23.47 23.8 23.26 23.68 7,226
02/05/2016 23.86 23.98 23.49 23.49 19,174
02/04/2016 23.7 24.02 23.7 23.84 5,001
02/03/2016 23.92 24.24 23.7 23.71 8,895
02/02/2016 24.23 24.29 23.78 23.78 7,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?