ATLO

Ames National Corporation Historical Stock Prices

$24.5
*  
unch
unch
Get ATLO Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.47  24.51  24.42  24.50 2,810
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
08/01/2014 22.48 22.48 22.15 22.25 12,420
07/31/2014 22.35 22.58 22.15 22.39 27,175
07/30/2014 22.45 22.6 22.35 22.57 6,329
07/29/2014 22.35 22.54 22.35 22.38 6,690
07/28/2014 22.6 22.61 22.37 22.37 10,682
07/25/2014 22.51 22.78 22.47 22.5 12,547
07/24/2014 22.77 23.04 22.61 22.72 13,541
07/23/2014 22.9 23.31 22.63 22.64 9,839
07/22/2014 22.76 23.28 22.76 22.87 12,215
07/21/2014 22.69 23.17 22.69 22.97 8,945
07/18/2014 22.54 22.97 22.54 22.8 12,790
07/17/2014 22.49 23.78 22.47 22.6 18,567
07/16/2014 22.86 23.55 22.65 22.75 13,295
07/15/2014 22.78 23.17 22.48 22.73 12,931
07/14/2014 23.12 23.64 22.68 22.71 49,929
07/11/2014 22.8 23.11 22.8 22.8 8,006
07/10/2014 23 23.13 22.7 22.71 6,541
07/09/2014 23.15 23.82 23.05 23.4 13,924
07/08/2014 23.35 23.59 22.88 23.1 11,264
07/07/2014 23.7 23.7 23.23 23.31 10,667
07/03/2014 23.66 23.79 23.32 23.79 11,754
07/02/2014 23.95 23.96 23.465 23.54 7,690
07/01/2014 23.07 24.37 23.07 23.91 27,733
06/30/2014 22.76 23.35 22.52 23.14 24,756
06/27/2014 22.22 22.97 22.15 22.86 185,158
06/26/2014 22.06 22.74 21.89 22.38 9,548
06/25/2014 21.89 22.25 21.76 22.01 16,234
06/24/2014 22.12 22.64 21.86 21.92 19,412
06/23/2014 22.5 22.508 22.02 22.22 12,962
06/20/2014 22.2 22.52 21.88 22.24 36,203
06/19/2014 22.09 22.6 22.03 22.05 10,385
06/18/2014 22 22.19 21.86 22.08 8,760
06/17/2014 21.902 22.16 21.86 22.14 14,332
06/16/2014 22.605 22.65 21.866 21.98 14,739
06/13/2014 22.78 22.8 22.54 22.64 9,514
06/12/2014 22.72 22.8 22.36 22.67 16,643
06/11/2014 22.7 22.8 22.55 22.62 8,851
06/10/2014 22.76 22.79 22.53 22.79 5,182
06/09/2014 22.9 22.94 22.79 22.8 8,105
06/06/2014 22.7 23 22.31 22.99 13,226
06/05/2014 21.99 22.69 21.88 22.63 17,468
06/04/2014 21.81 22 21.66 21.82 8,379
06/03/2014 22.2 22.5 21.82 21.82 9,162
06/02/2014 22.6 22.61 22.35 22.35 7,160
05/30/2014 22.73 22.73 22.51 22.7 4,008
05/29/2014 22.84 22.92 22.5 22.68 7,223
05/28/2014 22.81 22.9 22.57 22.71 6,392
05/27/2014 22.69 22.99 22.15 22.99 16,162
05/23/2014 22.2 22.52 22.17 22.49 7,569
05/22/2014 22.15 22.37 21.98 22.24 7,346
05/21/2014 21.82 22.2 21.71 21.98 11,117
05/20/2014 22.49 22.71 21.62 21.76 25,151
05/19/2014 21.84 22.645 21.84 22.5 19,831
05/16/2014 21.36 21.82 21.36 21.82 18,060
05/15/2014 21.64 21.857 21.402 21.41 17,478
05/14/2014 22.59 22.72 21.716 21.72 20,335
05/13/2014 22.99 22.99 22.7 22.78 18,480
05/12/2014 22.13 22.99 22.13 22.94 29,249
05/09/2014 21.36 22.25 21.36 21.97 6,916
05/08/2014 21.49 21.69 21.3 21.43 25,495
05/07/2014 21.5 21.57 21.3 21.33 9,865
05/06/2014 21.56 21.74 21.5 21.5 20,095
05/05/2014 21.38 22.1 21.38 21.5 22,491
05/02/2014 21.55 22 21.23 21.44 14,017
05/01/2014 21.82 22.11 21.37 21.58 48,143
04/30/2014 21.92 22.24 21.82 21.83 19,472
04/29/2014 22.53 22.62 21.83 21.98 8,096
04/28/2014 22.5 22.675 22.2002 22.5 16,900
04/25/2014 22.53 22.84 22 22 14,276
04/24/2014 22.74 22.78 22.46 22.46 7,292
04/23/2014 22.71 22.74 22.4 22.45 8,990
04/22/2014 22.77 22.77 22.35 22.69 6,755
04/21/2014 22.67 22.85 22.54 22.71 2,908
04/17/2014 21.88 22.54 21.7301 22.25 7,987
04/16/2014 21.9 22 21.76 22 3,524
04/15/2014 21.92 21.92 21.15 21.7 22,302
04/14/2014 22.23 22.27 21.61 21.75 8,637
04/11/2014 21.91 22.22 21.585 22.03 11,019
04/10/2014 22.09 22.4 21.825 22.16 13,762
04/09/2014 22.47 22.74 22.46 22.55 6,112
04/08/2014 22.25 22.78 22 22.25 21,205
04/07/2014 21.67 22.74 21.58 22.27 20,582
04/04/2014 22.58 22.58 21.63 21.67 15,966
04/03/2014 22.39 22.67 22.17 22.34 7,640
04/02/2014 22.28 22.5 22.28 22.48 1,979
04/01/2014 22.31 22.46 22.23 22.4 4,833
03/31/2014 21.47 22.23 21.47 22.04 19,929
03/28/2014 21.83 22.15 21.28 21.42 7,452
03/27/2014 22.45 22.66 21.74 21.82 7,160
03/26/2014 22.97 22.97 22.58 22.58 8,087
03/25/2014 22.92 23 22.84 22.99 4,537
03/24/2014 22.89 22.98 22.48 22.82 7,679
03/21/2014 23 23 22.39 22.93 14,181
03/20/2014 22.98 22.99 22.97 22.99 2,001
03/19/2014 23 23 22.725 22.75 2,489
03/18/2014 22.93 23 22.87 22.99 7,551
03/17/2014 23 23 22.54 22.99 12,827
03/14/2014 22.82 22.94 22.8 22.81 4,661
03/13/2014 22.88 22.89 22.52 22.77 6,346
03/12/2014 22.02 22.73 22.02 22.7 12,798
03/11/2014 22.92 22.99 22.273 22.99 5,546
03/10/2014 22.84 23 22.64 23 6,801
03/07/2014 22.83 22.98 22.8 22.98 4,784
03/06/2014 22.47 22.79 22.2 22.79 3,618
03/05/2014 22.86 22.9728 22.13 22.49 11,652
03/04/2014 22.14 23.37 22.14 22.98 41,264
03/03/2014 22 22.119 21.55 21.95 10,696
02/28/2014 22.29 22.4 22 22.28 8,592
02/27/2014 21.791 22.21 21.78 22.21 4,830
02/26/2014 21.56 21.78 21.38 21.78 3,686
02/25/2014 22.23 22.26 21.63 21.63 4,479
02/24/2014 21.8 22.29 21.8 22.29 10,080
02/21/2014 22.25 22.3 21.72 21.87 13,561
02/20/2014 21.57 22.19 21.51 22.1 4,860
02/19/2014 22.04 22.24 21.61 21.65 11,516
02/18/2014 21.45 22.24 21.45 22.21 24,511
02/14/2014 21.76 21.79 21.29 21.29 22,391
02/13/2014 21.82 22.14 21.48 21.67 38,155
02/12/2014 22.01 22.1 21.9 21.9 2,808
02/11/2014 21.6 22.18 21.31 22.08 29,209
02/10/2014 20.59 21.76 20.384 21.51 30,476
02/07/2014 20.84 21.05 20.24 20.55 19,970
02/06/2014 20.88 21.55 20.68 20.72 17,244
02/05/2014 21.03 21.1 20.64 20.74 12,309
02/04/2014 21.09 21.31 21 21.05 8,396
02/03/2014 21.1 21.58 20.49 20.9 27,727
01/31/2014 21.56 21.97 21.03 21.26 25,449
01/30/2014 21.88 22.12 21.84 21.91 14,776
01/29/2014 22.22 22.25 21.568 21.77 23,235
01/28/2014 22.26 22.49 22.2 22.34 25,468
01/27/2014 22.78 22.78 22.25 22.29 10,524
01/24/2014 22.8 22.86 22.35 22.64 8,936
01/23/2014 23.28 23.41 22.82 22.86 6,471
01/22/2014 23.26 23.35 23.06 23.34 3,979
01/21/2014 23.43 23.43 22.96 23.23 8,525
01/17/2014 22.97 23.5 22.82 23.35 30,983
01/16/2014 22.88 22.98 22.82 22.93 5,091
01/15/2014 22.99 23.1 22.82 22.94 9,169
01/14/2014 22.82 22.99 22.82 22.99 4,394
01/13/2014 22.66 22.896 22.66 22.82 32,594
01/10/2014 22.66 22.79 22.24 22.66 11,012
01/09/2014 22.64 22.67 22.41 22.61 3,925
01/08/2014 22.63 22.63 22.21 22.59 11,311
01/07/2014 22.63 22.69 22.51 22.67 4,208
01/06/2014 22.48 22.56 22.37 22.5 9,617
01/03/2014 22.33 22.57 22.18 22.45 4,903
01/02/2014 22.3 22.56 22.08 22.24 7,687
12/31/2013 22.77 23 22.28 22.39 10,857
12/30/2013 22.9 22.9 22.71 22.71 4,041
12/27/2013 22.99 23 22.72 22.88 4,217
12/26/2013 22.47 22.99 22.47 22.9 7,083
12/24/2013 22.87 22.9 22.87 22.9 3,752
12/23/2013 23 23 22.32 22.79 9,035
12/20/2013 22.58 22.98 22.53 22.84 41,055
12/19/2013 22.89 22.89 22.37 22.47 6,299
12/18/2013 22.18 22.88 22.18 22.88 18,988
12/17/2013 22.48 22.57 22.1 22.25 3,329
12/16/2013 22.32 22.58 22.11 22.54 7,355
12/13/2013 21.96 22.44 21.96 22.18 10,369
12/12/2013 21.82 22.58 21.74 21.97 27,132
12/11/2013 22.45 22.73 21.82 21.82 9,814
12/10/2013 22.43 22.53 22.06 22.48 9,229
12/09/2013 22.12 22.62 22.03 22.42 35,423
12/06/2013 22.56 22.87 22.38 22.69 3,764
12/05/2013 22.04 22.81 22.04 22.33 3,903
12/04/2013 22.71 22.87 22.55 22.55 4,282
12/03/2013 22.46 22.79 22.31 22.74 12,559
12/02/2013 22.9 22.9 22.36 22.75 3,949
11/29/2013 23 23 22.81 22.9 7,675
11/27/2013 22.82 23 22.42 22.99 5,960
11/26/2013 22.88 22.88 22.53 22.87 8,298
11/25/2013 22.69 22.85 22.4765 22.78 11,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?