ATLO

Ames National Corporation Historical Stock Prices

$24.29
*  
0.89
3.8%
Get ATLO Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ATLO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATLO Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-2015

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  23.43  24.68  23.42  24.29 10,554
08/27/2015 23.43 24.68 23.42 24.29 10,554
08/26/2015 23.4 23.87 23 23.4 9,354
08/25/2015 23.07 23.23 22.22 23.03 12,913
08/24/2015 23.25 24.34 22.01 22.37 15,211
08/21/2015 23.24 24.17 23.14 23.31 12,269
08/20/2015 23.97 24.23 23.55 23.63 9,267
08/19/2015 24.15 24.8865 24.01 24.13 5,584
08/18/2015 23.5 24.25 23.5 24.25 3,593
08/17/2015 23.5 24.33 23.5 24.3 5,031
08/14/2015 23.02 23.49 23.02 23.46 3,972
08/13/2015 23.28 23.46 23.07 23.13 6,701
08/12/2015 23.15 23.43 23.02 23.32 3,915
08/11/2015 23.58 23.76 23.23 23.24 5,129
08/10/2015 23.73 23.89 23.5223 23.7 10,708
08/07/2015 23.75 23.98 23.54 23.54 3,448
08/06/2015 23.75 24.2 23.75 23.77 4,480
08/05/2015 23.73 24.17 23.71 23.75 5,056
08/04/2015 23.74 23.85 23.67 23.72 4,130
08/03/2015 24.24 24.5 23.58 23.74 11,695
07/31/2015 24.32 24.43 24.02 24.24 7,919
07/30/2015 24 24.35 24 24.12 3,271
07/29/2015 24.24 24.3 24.09 24.25 2,636
07/28/2015 24.66 26.06 24.2 24.2 6,413
07/27/2015 24.63 25.1299 24.63 24.7 10,632
07/24/2015 24.61 25.37 24.61 24.77 7,285
07/23/2015 25.3 25.46 24.51 24.52 11,066
07/22/2015 25.5 25.83 25.25 25.35 8,733
07/21/2015 25.69 26.27 25.55 25.57 8,225
07/20/2015 26.4 26.4 25.62 25.7 6,111
07/17/2015 26.2 26.4 26.2 26.28 10,499
07/16/2015 26.27 26.4 25.89 26.14 3,843
07/15/2015 25.91 26.4 25.73 25.96 4,694
07/14/2015 25.96 26.4 25.7 26.09 4,747
07/13/2015 25.52 26.03 25.4901 26 9,057
07/10/2015 25.3 25.89 25.25 25.43 9,122
07/09/2015 25.56 25.56 25.25 25.31 9,582
07/08/2015 25.42 26.25 25.25 25.34 4,212
07/07/2015 25.64 25.88 25.485 25.65 8,182
07/06/2015 25.8 26.13 25.26 25.64 12,839
07/02/2015 25.79 26.16 25.4 25.64 14,847
07/01/2015 25.05 26.31 25.05 25.93 17,874
06/30/2015 25.64 25.89 25.1 25.1 9,245
06/29/2015 26.16 26.2199 25.14 25.43 11,350
06/26/2015 26.15 26.4 25.99 26.2 75,142
06/25/2015 25.53 26.36 25.308 26.19 12,346
06/24/2015 26 26.39 25.36 25.92 21,202
06/23/2015 25.89 26.34 25.83 26.25 10,102
06/22/2015 25.95 26.43 25.75 26.04 12,573
06/19/2015 25.59 25.95 25.3 25.94 29,682
06/18/2015 25.78 25.8 25.52 25.79 20,369
06/17/2015 25.93 25.93 25.4 25.71 4,190
06/16/2015 25.1 25.99 25 25.98 19,892
06/15/2015 24.9 25.34 24.9 25.33 8,796
06/12/2015 24.68 24.88 24.41 24.73 7,889
06/11/2015 24.81 24.89 24.65 24.7 3,083
06/10/2015 24.71 24.88 24.45 24.73 6,263
06/09/2015 24.43 24.94 24.43 24.62 5,943
06/08/2015 24.42 24.65 24.07 24.53 6,512
06/05/2015 24.27 24.74 24.2 24.4 7,634
06/04/2015 23.69 24.51 23.69 24.14 5,593
06/03/2015 23.79 24 23.711 23.91 9,147
06/02/2015 23.81 24.18 23.51 23.67 7,804
06/01/2015 24.15 24.38 23.68 23.82 7,123
05/29/2015 24.07 24.48 23.81 23.81 24,576
05/28/2015 24.08 24.29 23.99 24.03 6,327
05/27/2015 23.77 24.28 23.77 24.07 10,022
*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?