ATLO

Ames National Corporation Common Stock Historical Stock Prices

$31.1
*  
0.10
0.32%
Get ATLO Alerts
*Delayed - data as of Apr. 21, 2017  -  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: 1 Year, From 21-APR-2016 TO 21-APR-2017

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 31 31.15 30.90 31.10 7,495
04/21/2017 31 31.15 30.9 31.1 7,495
04/20/2017 30.9 31.2 30.6 31 9,631
04/19/2017 31.2 31.2 30.8 30.9 4,886
04/18/2017 30.75 31.3 30.3304 31.2 9,750
04/17/2017 30.5 30.75 30.5 30.75 4,290
04/13/2017 30.4 30.45 30.4 30.4 4,067
04/12/2017 31.3 31.3 30.55 30.65 3,879
04/11/2017 30.5 31.3 30.5 30.95 2,397
04/10/2017 30.45 30.45 30.4 30.45 2,610
04/07/2017 30.4 30.45 30.4 30.4 1,883
04/06/2017 30.55 30.9 30.3 30.45 11,552
04/05/2017 31.2 31.2 30.35 30.35 6,964
04/04/2017 30.4 30.65 30 30.65 31,235
04/03/2017 30.13 30.625 30.13 30.35 6,375
03/31/2017 31.1 31.1 30.5 30.6 9,635
03/30/2017 30.5 30.85 30.2 30.55 4,760
03/29/2017 29.755 30.4 29.755 30.35 1,594
03/28/2017 30.05 30.05 29.4 29.8 2,669
03/27/2017 29.55 30.2 29.55 30.05 1,993
03/24/2017 30.8 30.9 30.1 30.2 4,412
03/23/2017 29 30.55 29 30.4 7,625
03/22/2017 30.3 30.3 28.5 28.9 9,286
03/21/2017 32 32 30.25 30.3 6,282
03/20/2017 31.6 32.15 31.6 31.9 8,079
03/17/2017 30.5 32.05 30.25 32.05 55,499
03/16/2017 30.5 30.8 30.5 30.7 6,133
03/15/2017 31.55 31.55 30.53 31.05 5,084
03/14/2017 30.795 30.795 30.25 30.4 3,961
03/13/2017 31.6 31.6 31.25 31.35 7,078
03/10/2017 31.95 32.1 31.3 31.3 7,576
03/09/2017 32.317 32.347 31.55 31.65 13,088
03/08/2017 33 33 32.1 32.1 9,257
03/07/2017 32.2626 32.2626 32.1 32.15 5,036
03/06/2017 32.55 32.95 32.25 32.25 2,094
03/03/2017 32.6 32.8 32.6 32.8 2,116
03/02/2017 32.9 32.95 32.65 32.65 5,559
03/01/2017 32.4 33 32.4 33 6,031
02/28/2017 32.5 32.5 32.1 32.2 12,617
02/27/2017 32.35 32.55 32.2 32.55 5,913
02/24/2017 32.2 32.3 32.1 32.3 5,320
02/23/2017 32.35 32.7 32.35 32.65 3,280
02/22/2017 32.5 32.7 32.4 32.4 1,193
02/21/2017 31.95 32.475 31.75 32.475 5,990
02/17/2017 32.7 32.9 31.8 32.25 11,082
02/16/2017 32.4 32.4 32.4 32.4 1,927
02/15/2017 32.55 32.75 32.55 32.6 1,760
02/14/2017 32.5 32.65 32.25 32.25 5,786
02/13/2017 32.85 32.85 31.7918 32.85 3,318
02/10/2017 32.3 32.75 32.3 32.75 1,815
02/09/2017 32.6 32.6581 31.9 32.35 4,920
02/08/2017 31.75 31.85 31.65 31.85 7,600
02/07/2017 31.8 32.0774 31.75 31.95 3,089
02/06/2017 32.2 32.2 31.75 31.75 5,365
02/03/2017 31.9 32.2826 31.75 32.2 4,790
02/02/2017 31.5 31.8 31.5 31.8 3,642
02/01/2017 32.7807 32.7807 31.6 31.6 2,619
01/31/2017 32.3 32.95 31.9 32.3 5,293
01/30/2017 32.2 32.5 31.75 32.25 7,234
01/27/2017 32.5 32.5 32.3 32.3 2,312
01/26/2017 32.1 32.5 32.1 32.1 4,202
01/25/2017 32 32.15 32 32.1 5,995
01/24/2017 31.8 32 31.8 32 6,706
01/23/2017 31.9 32 31.8 31.8 3,710
01/20/2017 31.65 32.05 31.65 31.8 5,631
01/19/2017 32.05 32.05 31.9 31.9 5,699
01/18/2017 32.15 32.25 31.9 32.05 6,629
01/17/2017 32.25 32.5 32 32.05 9,418
01/13/2017 32.65 32.7 32.2 32.4 4,107
01/12/2017 32.5 32.8 32.05 32.05 4,417
01/11/2017 33.45 33.5406 32.45 32.45 3,720
01/10/2017 32.5 33.6 32.5 33.4 4,814
01/09/2017 32.6 32.6 32.1 32.25 4,257
01/06/2017 32.75 37.45 32.65 32.75 9,677
01/05/2017 34 34 32.5 32.55 6,609
01/04/2017 33.15 34.25 32.95 34.15 9,980
01/03/2017 33.3 33.5 32.555 33.05 3,407
12/30/2016 32.3 33.5 32.3 33 5,756
12/29/2016 30.65 33.5 30.65 33.05 3,160
12/28/2016 33.5 34 32.85 33.7 2,055
12/27/2016 33.45 34 32.83 33.6 3,983
12/23/2016 33.1 33.45 32.75 33.45 5,683
12/22/2016 33.4 33.7 33.4 33.4 11,439
12/21/2016 33.5 33.8 33.5 33.6 3,417
12/20/2016 33.15 33.8 33.05 33.75 7,396
12/19/2016 33.95 34.4 33.4 33.4 15,308
12/16/2016 34.5 34.95 33.3 33.65 41,911
12/15/2016 34.4 35 33.65 34.25 13,609
12/14/2016 34.15 34.55 33.4 34.15 7,439
12/13/2016 34.75 35.25 33.525 34.9 5,495
12/12/2016 34.3 34.95 33.75 34.5 6,701
12/09/2016 33.8 35.3 33.7 35 15,895
12/08/2016 32.05 34.25 31.6199 34 17,367
12/07/2016 31.9 32.75 31.9 32.1 7,452
12/06/2016 33 33.15 31.2 32.4 15,015
12/05/2016 31.1 33.05 30.8 33 16,037
12/02/2016 31.25 32.1 31.2 31.2 9,456
12/01/2016 29.9 31.65 29.9 31.45 8,222
11/30/2016 29.9 30.15 29 30.05 13,003
11/29/2016 31.3 32.05 28.105 29.45 24,622
11/28/2016 31.25 31.45 31.05 31.1 6,346
11/25/2016 30.8 31.5 30.8 31.5 3,962
11/23/2016 30.75 31.1 30.55 31 8,398
11/22/2016 30.95 32.75 30.15 31 43,447
11/21/2016 30.1 31.05 29.9 30.85 9,440
11/18/2016 29.5 30 28.875 30 23,479
11/17/2016 29.45 29.5 29 29.5 10,324
11/16/2016 29.5 29.5 28.95 29.4 4,813
11/15/2016 29.5 29.65 29.35 29.55 8,159
11/14/2016 29 29.75 29 29.45 10,843
11/11/2016 28.15 29.75 27.65 28.8 41,220
11/10/2016 28.05 28.55 28 28.05 27,458
11/09/2016 26.95 28.1 26.9 28.05 13,154
11/08/2016 26.7 26.9 26.7 26.9 7,465
11/07/2016 26.9 26.9 26.6 26.85 4,735
11/04/2016 27.05 27.05 26.7 26.8 6,073
11/03/2016 27 27.2 26.95 27.1 1,999
11/02/2016 27 27.2 26.85 26.85 3,562
11/01/2016 27.15 27.15 26.8 26.9 4,007
10/31/2016 27.05 27.15 27.05 27.1 7,660
10/28/2016 27.46 27.46 26.9126 27.14 2,106
10/27/2016 27.142 27.19 27.13 27.16 2,898
10/26/2016 27.25 27.25 27.15 27.15 3,048
10/25/2016 27.0701 27.19 27.0701 27.09 2,391
10/24/2016 27.18 27.25 27.1 27.18 2,888
10/21/2016 27.02 27.15 27.02 27.15 4,977
10/20/2016 27.07 27.11 27.03 27.11 3,810
10/19/2016 27.1 27.25 27.03 27.2 3,710
10/18/2016 27.27 27.27 27.04 27.06 3,951
10/17/2016 27.03 27.5 27.03 27.19 8,118
10/14/2016 27.11 27.43 27.04 27.05 3,533
10/13/2016 27.23 27.5 27.05 27.12 5,726
10/12/2016 27.07 27.62 27.07 27.45 2,736
10/11/2016 27.23 27.71 27.03 27.13 7,959
10/10/2016 27.24 27.36 27.12 27.32 3,273
10/07/2016 27.26 27.52 27.17 27.17 3,994
10/06/2016 27.56 27.57 27.065 27.37 2,136
10/05/2016 27.22 27.47 27.03 27.43 2,943
10/04/2016 27.07 27.57 27.01 27.1 2,682
10/03/2016 27.57 27.58 27.21 27.26 3,311
09/30/2016 27.5 27.72 27.26 27.66 8,221
09/29/2016 27.1401 27.43 27.1401 27.43 1,918
09/28/2016 27.25 27.77 27.25 27.45 9,559
09/27/2016 27 27.45 26.94 27.3 8,499
09/26/2016 27.01 27.28 26.97 27.04 5,234
09/23/2016 27.47 27.47 27.08 27.08 2,729
09/22/2016 27.25 27.49 26.9701 27.49 2,765
09/21/2016 27.13 27.25 26.95 27.25 2,915
09/20/2016 26.96 27.15 26.96 27.15 972
09/19/2016 27.01 27.41 27.01 27.29 1,105
09/16/2016 27.05 27.36 26.82 26.98 20,851
09/15/2016 26.88 27 26.82 26.97 3,606
09/14/2016 26.8 27.434 26.8 26.84 1,662
09/13/2016 26.8 27.395 26.8 26.82 5,826
09/12/2016 27 27.05 26.78 26.97 8,423
09/09/2016 27.21 27.5 27.1 27.11 8,689
09/08/2016 27.28 27.5 27.11 27.49 2,849
09/07/2016 27.3 27.5 27.11 27.31 3,917
09/06/2016 27.32 27.5 27.07 27.36 3,986
09/02/2016 27.31 27.5 27.025 27.49 6,926
09/01/2016 27.19 27.5 27.19 27.24 2,964
08/31/2016 27.32 27.81 27.09 27.22 6,316
08/30/2016 27.19 28.47 27.19 27.32 1,376
08/29/2016 27.49 28.49 27.24 27.35 3,731
08/26/2016 28.49 28.49 27.52 27.52 1,240
08/25/2016 27.53 27.73 27.25 27.65 1,966
08/24/2016 27.32 28.3799 27.22 27.68 6,299
08/23/2016 27.44 28.42 27.44 27.52 2,954
08/22/2016 27.55 27.6 27.405 27.6 2,080
08/19/2016 27.75 28 27.75 27.8 7,618
08/18/2016 27.26 27.75 27.24 27.75 2,168
08/17/2016 27.79 27.79 27.13 27.26 1,613
08/16/2016 27.92 27.99 27.342 27.52 3,907
08/15/2016 27.46 27.605 27.15 27.6 6,674
08/12/2016 27.9227 27.9227 27.09 27.09 2,106
08/11/2016 27.49 27.9 27.49 27.9 1,403
08/10/2016 27.92 27.96 27.36 27.53 2,252
08/09/2016 27.32 27.99 27.32 27.68 9,156
08/08/2016 26.84 27.46 26.84 27.46 2,408
08/05/2016 27.05 27.05 26.67 26.97 4,759
08/04/2016 27.03 27.05 26.79 27.02 1,317
08/03/2016 26.59 26.9 26.57 26.89 4,003
08/02/2016 27.02 27.15 26.54 26.54 3,888
08/01/2016 26.973 26.98 26.69 26.98 4,386
07/29/2016 27.14 27.29 27.14 27.15 11,745
07/28/2016 27.24 27.4 27.24 27.4 996
07/27/2016 27.55 27.77 27.35 27.61 5,866
07/26/2016 27.9 28 27.34 27.75 10,169
07/25/2016 27.59 27.94 27.59 27.68 3,045
07/22/2016 27.29 27.84 27.29 27.64 1,536
07/21/2016 28.08 28.08 27.4401 27.51 6,770
07/20/2016 27.74 28.7099 27.3 28.37 11,807
07/19/2016 27.62 28.19 27.2501 27.97 12,092
07/18/2016 27.62 27.62 27.12 27.26 6,074
07/15/2016 28.75 28.75 27.2401 27.76 12,452
07/14/2016 27.4 28.86 27.24 28.86 38,957
07/13/2016 27.1 27.96 26.84 27.39 16,507
07/12/2016 26.56 27.24 26.56 27.11 15,092
07/11/2016 26.87 26.98 26.63 26.73 9,727
07/08/2016 26.31 26.83 26.3 26.79 9,171
07/07/2016 26.44 26.5 26.31 26.31 2,543
07/06/2016 26.14 26.99 26.004 26.38 7,534
07/05/2016 26.297 26.79 25.78 26.41 10,433
07/01/2016 26.71 26.71 26.37 26.59 3,954
06/30/2016 26.6 26.89 26.5 26.82 12,027
06/29/2016 26.5 27.02 26.36 26.8 13,353
06/28/2016 26.22 26.9 26.2 26.48 15,381
06/27/2016 25.92 26.39 25.5 26.25 48,164
06/24/2016 25.18 26.2 24.85 26.2 59,596
06/23/2016 25.31 26.34 25.31 26.19 6,869
06/22/2016 25.77 25.77 25.35 25.42 3,685
06/21/2016 25.67 26.31 25.61 25.77 23,705
06/20/2016 25.75 25.8 25.4 25.79 10,946
06/17/2016 24.91 25.84 24.91 25.84 70,588
06/16/2016 24.72 25.12 24.72 24.87 5,665
06/15/2016 24.75 25.24 24.75 24.96 6,674
06/14/2016 24.78 24.985 24.7 24.77 5,498
06/13/2016 25.02 25.13 24.75 24.77 7,547
06/10/2016 24.87 25.081 24.81 25.04 6,406
06/09/2016 25.5 25.62 24.9 25.05 9,770
06/08/2016 25.01 25.67 25.01 25.65 4,795
06/07/2016 25.4 25.55 24.86 25.07 13,357
06/06/2016 24.784 25.57 24.784 25.44 9,838
06/03/2016 24.95 25.28 24.71 24.93 13,132
06/02/2016 24.79 25.26 24.78 25.03 5,013
06/01/2016 25.02 25.4 24.788 25.06 4,082
05/31/2016 25.03 25.29 25.03 25.16 3,354
05/27/2016 24.7 25.18 24.7 25.18 6,452
05/26/2016 24.71 24.71 24.71 24.71 902
05/25/2016 24.8 24.97 24.78 24.97 5,015
05/24/2016 24.57 24.81 24.57 24.79 7,280
05/23/2016 24.42 24.72 24.39 24.39 2,721
05/20/2016 24.36 24.73 24.36 24.55 6,161
05/19/2016 24.5 24.52 24.21 24.21 6,267
05/18/2016 24.42 24.79 24.42 24.69 6,672
05/17/2016 25 25.4 24.4 24.4 11,046
05/16/2016 24.87 25.43 24.8001 25.19 5,407
05/13/2016 25.2 25.22 24.76 24.8 4,057
05/12/2016 25.27 25.44 25.22 25.24 2,796
05/11/2016 25.3 25.5 25.21 25.26 4,464
05/10/2016 25.64 25.69 25.23 25.48 5,671
05/09/2016 25.03 25.77 25.03 25.74 3,884
05/06/2016 24.77 25.2 24.725 25.19 13,995
05/05/2016 25.25 25.25 24.6701 24.76 16,285
05/04/2016 25.78 25.78 25.11 25.2 6,829
05/03/2016 25.65 25.66 25.4 25.4 6,877
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ATLO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio