ATLO

Ames National Corporation Historical Stock Prices

$23.72
*  
0.02
0.08%
Get ATLO Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading ATLO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 03-AUG-2014 TO 03-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  23.74  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
05/26/2015 23.97 24.421 23.8 23.85 12,120
05/22/2015 24.16 24.69 23.83 23.83 11,710
05/21/2015 24.5 24.74 24.27 24.27 2,854
05/20/2015 24.5 24.83 24.19 24.38 8,927
05/19/2015 24.35 24.6 24.14 24.24 9,521
05/18/2015 24.19 24.56 24.12 24.12 5,661
05/15/2015 24.99 24.99 24.02 24.19 12,026
05/14/2015 24.97 24.97 24.79 24.96 4,782
05/13/2015 24.35 24.74 24.29 24.55 2,207
05/12/2015 24.89 24.89 24.09 24.22 6,205
05/11/2015 24.14 25.29 24.14 24.78 3,486
05/08/2015 24.55 24.92 24.23 24.78 4,251
05/07/2015 24.899 24.899 24.02 24.09 5,223
05/06/2015 24.4 25.385 24.03 24.03 6,814
05/05/2015 25.1 25.1 24.4 24.6 9,115
05/04/2015 25.01 25.6 24.97 25.1 5,936
05/01/2015 25.03 25.81 25.02 25.21 6,736
04/30/2015 25.23 25.66 24.71 24.94 15,153
04/29/2015 25.51 25.9 25.045 25.45 6,890
04/28/2015 25.99 25.99 25.45 25.65 7,063
04/27/2015 25.78 25.97 25.55 25.58 5,901
04/24/2015 25.88 26.29 25.7 26.01 12,571
04/23/2015 25.32 26 25.14 25.79 12,652
04/22/2015 25.52 25.52 25.18 25.5 2,640
04/21/2015 25.58 25.7 25.37 25.4 4,802
04/20/2015 24.6692 25.91 24.6692 25.39 19,153
04/17/2015 24.94 24.94 24.6 24.65 13,986
04/16/2015 24.75 24.9 24.63 24.77 13,232
04/15/2015 24.7298 24.7701 24.62 24.69 16,689
04/14/2015 24.74 24.86 24.6001 24.86 5,162
04/13/2015 25.09 25.11 24.61 24.61 6,934
04/10/2015 24.8 25.11 24.65 24.97 5,427
04/09/2015 24.85 24.85 24.53 24.72 5,416
04/08/2015 24.83 24.99 24.6 24.94 10,978
04/07/2015 25.11 25.11 24.64 24.64 11,687
04/06/2015 24.51 25.19 24.51 25.09 6,445
04/02/2015 24.66 24.85 24.59 24.69 11,120
04/01/2015 24.65 24.95 24.65 24.72 10,931
03/31/2015 24.8 24.85 24.66 24.85 5,172
03/30/2015 24.85 24.95 24.3 24.94 8,916
03/27/2015 24.7 24.98 24.66 24.81 9,373
03/26/2015 24.74 24.94 24.72 24.76 4,734
03/25/2015 24.91 25.05 24.67 24.69 4,491
03/24/2015 25.05 25.05 24.78 24.81 2,089
03/23/2015 25.05 25.2 25 25 10,636
03/20/2015 25 25.2 24.85 24.96 14,679
03/19/2015 24.84 25 24.71 24.93 5,848
03/18/2015 24.9 25 24.43 24.99 5,640
03/17/2015 24.99 24.99 24.58 24.83 4,220
03/16/2015 24.82 24.98 24.51 24.98 8,699
03/13/2015 24.66 24.74 24 24.73 6,432
03/12/2015 24 24.72 24 24.72 8,576
03/11/2015 24.11 24.11 23.6 23.76 10,292
03/10/2015 24 24 23.9 23.9 2,495
03/09/2015 24.19 24.31 24 24.04 4,284
03/06/2015 24.43 24.55 24.07 24.07 7,254
03/05/2015 24.73 24.73 24.45 24.57 1,920
03/04/2015 24.45 24.61 24.45 24.48 3,697
03/03/2015 24.71 24.85 24.46 24.46 8,020
03/02/2015 24.58 24.99 24.58 24.98 6,493
02/27/2015 24.9 24.97 24.48 24.66 8,964
02/26/2015 24.77 25 24.5928 25 7,118
02/25/2015 24.49 25 24.49 24.79 6,634
02/24/2015 24.43 24.94 24.25 24.56 11,185
02/23/2015 24.73 24.81 24.38 24.43 9,018
02/20/2015 24.91 24.98 24.73 24.74 12,286
02/19/2015 24.89 25 24.785 24.84 2,036
02/18/2015 24.93 24.98 24.77 24.82 3,570
02/17/2015 25.1 25.1 24.75 24.75 3,419
02/13/2015 24.99 25.49 24.64 24.93 14,247
02/12/2015 24.52 25.48 24.52 24.99 5,462
02/11/2015 24.8 24.98 24.41 24.42 5,469
02/10/2015 24.8 25.31 24.72 24.84 9,435
02/09/2015 24.46 25.5 24.25 24.75 15,671
02/06/2015 24.45 24.78 24.13 24.62 13,018
02/05/2015 24.499 24.499 24.25 24.32 11,097
02/04/2015 24.24 24.44 24 24.05 8,120
02/03/2015 24.48 24.48 23.87 24.43 7,953
02/02/2015 24.05 24.33 24.02 24.17 6,604
01/30/2015 24.14 24.5 24.02 24.03 14,154
01/29/2015 24.02 24.56 24.02 24.55 3,411
01/28/2015 23.67 24.4 23.67 24.02 7,946
01/27/2015 24.23 24.45 24.02 24.1 6,484
01/26/2015 24.21 24.73 24.21 24.67 9,685
01/23/2015 24.4 24.4 24.2 24.2 2,041
01/22/2015 24.73 24.73 24.37 24.58 5,649
01/21/2015 23.98 24.72 23.94 24.38 47,013
01/20/2015 24.03 24.27 23.84 23.89 15,518
01/16/2015 23.84 24.55 23.84 24.53 6,562
01/15/2015 24 24.8 23.65 24 23,878
01/14/2015 24 24.224 24 24.11 1,379
01/13/2015 24.55 24.98 24.27 24.27 3,223
01/12/2015 24.69 24.69 24.01 24.48 6,849
01/09/2015 25.39 25.48 24.62 24.63 17,549
01/08/2015 25.14 25.43 24.8 25.4 4,902
01/07/2015 25.03 25.03 24.68 25 3,258
01/06/2015 25.1 25.38 24.42 24.66 5,177
01/05/2015 25.3757 25.3757 25.12 25.13 4,517
01/02/2015 26.06 26.06 25.29 25.47 9,117
12/31/2014 25.53 26.1 25.19 25.94 17,678
12/30/2014 25.86 26.23 25.6 26.05 8,412
12/29/2014 25.12 26.08 25.12 26.08 6,151
12/26/2014 26.47 26.47 25.1 26.15 2,684
12/24/2014 25.49 26.52 25.301 26.39 3,291
12/23/2014 26.66 26.66 24.99 25.25 28,640
12/22/2014 26.08 26.4 26.08 26.4 2,778
12/19/2014 26.33 26.48 25.86 25.99 34,084
12/18/2014 26.57 26.68 26.06 26.45 23,263
12/17/2014 24.56 26.87 24.15 26.72 38,035
12/16/2014 24.12 25 24.11 24.3 8,186
12/15/2014 24.7 24.79 24.01 24.01 6,492
12/12/2014 24.45 24.7 24.45 24.49 4,185
12/11/2014 24.91 25 24.37 24.78 6,469
12/10/2014 24.79 24.984 24.26 24.7 6,430
12/09/2014 24.68 25 24.02 24.99 15,830
12/08/2014 24.64 24.86 24.37 24.37 2,939
12/05/2014 24.09 24.68 24.09 24.64 4,915
12/04/2014 24.58 24.71 24.03 24.03 2,695
12/03/2014 23.91 24.56 23.865 24.18 4,810
12/02/2014 23.55 24.08 23.55 24.04 5,999
12/01/2014 23.63 23.87 23.56 23.57 7,661
11/28/2014 24.5 24.5 23.56 23.61 6,084
11/26/2014 24.25 24.7 23.97 24.38 5,805
11/25/2014 24.47 24.51 24.42 24.5 2,810
11/24/2014 24.39 24.5 23.87 24.5 9,464
11/21/2014 24.31 24.64 23.945 24.44 7,527
11/20/2014 23.55 24.06 23.55 23.89 2,806
11/19/2014 23.66 24.025 23.56 23.61 7,673
11/18/2014 24.45 24.76 24.161 24.55 4,632
11/17/2014 24.4 24.57 24.4 24.42 4,642
11/14/2014 24.75 25 24.19 24.32 18,339
11/13/2014 25.16 25.37 24.64 24.64 6,779
11/12/2014 24.9 25.5 24.9 25.22 8,570
11/11/2014 25.2 25.33 24.921 25.28 12,566
11/10/2014 24.95 25.34 24.35 25.34 22,248
11/07/2014 25.18 25.18 24.38 24.93 10,225
11/06/2014 24.59 25.25 23.939 25.16 15,883
11/05/2014 24.47 25.8575 23.52 24.44 8,683
11/04/2014 24.3 24.74 24.0871 24.19 4,405
11/03/2014 24.98 25.02 24.25 24.45 13,930
10/31/2014 24.68 24.955 23.82 24.8 17,648
10/30/2014 23.98 24.73 23.95 24.5 12,715
10/29/2014 23.56 24.1 23.15 24.06 8,613
10/28/2014 23.34 23.85 22.83 23.85 15,487
10/27/2014 22.93 23.27 22.88 23.09 10,239
10/24/2014 23.26 23.26 22.71 23.06 8,646
10/23/2014 23.49 23.6 23.05 23.29 13,932
10/22/2014 23.79 23.79 23.06 23.27 12,925
10/21/2014 23.15 23.82 22.89 23.69 13,632
10/20/2014 23.11 23.55 22.66 23.06 11,678
10/17/2014 23.7 23.7 22.93 23.29 15,006
10/16/2014 22.91 23.5 22.91 23.4 19,201
10/15/2014 22.81 23.5 22.45 23.34 18,337
10/14/2014 23.48 23.85 23.02 23.25 21,609
10/13/2014 22.56 23.43 22.35 23.31 18,579
10/10/2014 22.14 22.75 22.14 22.44 12,591
10/09/2014 22.86 22.98 22.2 22.3 20,446
10/08/2014 22.1 23.09 22.1 22.94 14,852
10/07/2014 22.54 23.04 22.36 22.39 10,864
10/06/2014 22.88 23.08 22.82 22.84 4,954
10/03/2014 22.86 23.06 22.26 22.77 12,218
10/02/2014 21.7 22.63 21.7 22.59 9,250
10/01/2014 22.4 22.65 21.63 21.63 13,857
09/30/2014 22.58 22.87 22.35 22.35 20,221
09/29/2014 22.45 22.57 22.45 22.53 7,803
09/26/2014 22.62 22.84 22.52 22.84 4,481
09/25/2014 23.29 23.29 22.45 22.47 17,053
09/24/2014 22.65 23.36 22.6 23.3 10,189
09/23/2014 22.92 23.25 22.56 22.62 11,842
09/22/2014 23 23.34 22.63 23.1 8,445
09/19/2014 22.97 23.21 22.69 23.21 36,756
09/18/2014 22.8 23.08 22.6 22.89 6,992
09/17/2014 22.82 23.1 22.56 22.97 6,721
09/16/2014 22.55 22.89 22.55 22.75 9,585
09/15/2014 22.84 22.97 22.57 22.76 7,661
09/12/2014 23.2 23.2 22.66 22.78 5,341
09/11/2014 23.13 23.3 23.11 23.22 5,807
09/10/2014 23.25 23.45 22.85 23.44 6,668
09/09/2014 23.44 23.44 23.06 23.12 5,474
09/08/2014 23.35 23.45 23.29 23.44 3,326
09/05/2014 23.07 23.35 23 23.21 3,876
09/04/2014 23.35 23.35 23.11 23.19 6,362
09/03/2014 23.35 23.35 23.08 23.11 5,524
09/02/2014 23.24 23.34 23.05 23.33 7,643
08/29/2014 23.13 23.245 22.8 23.05 8,741
08/28/2014 22.63 23.13 22.63 23 18,627
08/27/2014 22.94 23.1 22.94 22.96 14,285
08/26/2014 22.5 22.92 22.28 22.89 22,304
08/25/2014 22.84 22.84 22.25 22.47 4,597
08/22/2014 22.8 22.83 22.61 22.76 6,766
08/21/2014 22.68 22.786 22.61 22.77 3,479
08/20/2014 22.63 22.66 22.6 22.64 2,739
08/19/2014 22.92 22.92 22.76 22.83 5,440
08/18/2014 22.77 22.9 22.62 22.9 7,784
08/15/2014 22.94 22.94 22.49 22.55 11,419
08/14/2014 22.62 22.76 22.525 22.69 5,777
08/13/2014 22.41 22.64 22.291 22.6 4,374
08/12/2014 22.57 22.74 22.34 22.41 8,258
08/11/2014 22.74 22.78 22.611 22.76 3,213
08/08/2014 22.54 22.69 22.5 22.67 4,064
08/07/2014 22.64 22.72 22.49 22.49 3,121
08/06/2014 22.395 22.75 22.25 22.62 10,261
08/05/2014 22.5 22.67 22.25 22.61 10,325
08/04/2014 22.42 22.74 22.13 22.51 14,180
*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?