ATLO

Ames National Corporation Historical Stock Prices

$22.6
*  
0.10
0.44%
Get ATLO Alerts
*Delayed - data as of Jul. 28, 2014 13:03 ET  -  Find a broker to begin trading ATLO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ATLO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
13:03  22.60  22.61  22.47  22.60 5,152
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
11/22/2013 22.22 22.6 22.01 22.54 16,338
11/21/2013 21.91 22.44 21.8351 22.15 19,472
11/20/2013 21.87 22.47 21.87 22.05 8,046
11/19/2013 22.22 22.43 21.84 22.05 6,921
11/18/2013 22.27 22.27 21.8 21.85 5,864
11/15/2013 21.92 22.54 21.91 22.24 7,427
11/14/2013 22.4 22.4 21.94 21.94 763
11/13/2013 21.91 22.43 21.9 22.43 6,911
11/12/2013 21.91 22.07 21.6165 21.91 5,584
11/11/2013 22.19 22.19 21.79 21.91 5,627
11/08/2013 21.92 22.46 21.86 22.21 32,521
11/07/2013 21.93 22 21.75 21.996 9,688
11/06/2013 22.02 22.08 21.57 21.77 5,584
11/05/2013 21.5 22.09 21.5 21.73 9,525
11/04/2013 22.22 22.55 21.43 21.5 25,956
11/01/2013 22.47 22.5 21.31 22.2 41,325
10/31/2013 22.37 22.64 22.344 22.53 10,718
10/30/2013 22.77 22.77 22.36 22.36 7,317
10/29/2013 22.885 22.95 22.8 22.83 7,647
10/28/2013 22.86 22.95 22.86 22.95 8,257
10/25/2013 23 23 22.76 22.82 5,690
10/24/2013 22.91 23 22.73 22.99 11,465
10/23/2013 22.64 22.76 22.38 22.44 7,465
10/22/2013 22.75 22.88 22.62 22.85 7,406
10/21/2013 22.92 22.92 22.64 22.78 8,986
10/18/2013 22.95 22.96 22.55 22.89 23,270
10/17/2013 22.63 22.88 22.57 22.65 11,724
10/16/2013 22.61 22.88 22.57 22.82 13,156
10/15/2013 22.64 22.97 22.44 22.51 12,308
10/14/2013 22.24 23.05 22.13 23 18,352
10/11/2013 21.87 22.85 21.87 22.83 15,773
10/10/2013 21.37 22.15 21.37 22.1 12,622
10/09/2013 21.33 21.48 21.09 21.09 20,928
10/08/2013 21.32 21.5 21.09 21.14 26,609
10/07/2013 21.63 21.93 21.43 21.43 18,912
10/04/2013 21.12 21.925 21.12 21.81 7,828
10/03/2013 22.17 22.17 21.11 21.17 9,475
10/02/2013 22.26 22.59 22.04 22.2 17,261
10/01/2013 22.65 22.95 22.48 22.91 9,849
09/30/2013 22.4 22.99 22.36 22.41 15,484
09/27/2013 22.6 23.17 22.37 23.17 23,115
09/26/2013 23.17 23.17 22.59 22.81 4,243
09/25/2013 22.94 23.49 22.72 23.04 14,817
09/24/2013 22.95 23 22.8 22.81 6,258
09/23/2013 22.29 22.93 22.0801 22.5 26,459
09/20/2013 22.18 22.3 22.1 22.29 21,768
09/19/2013 22.49 22.49 22.01 22.16 5,261
09/18/2013 21.79 22.47 21.65 22.41 14,971
09/17/2013 21.98 21.98 21.5 21.93 7,959
09/16/2013 21.95 22 21.6 21.99 14,242
09/13/2013 21.28 21.84 21.28 21.74 11,614
09/12/2013 21.69 21.72 21.17 21.17 7,821
09/11/2013 21.75 21.84 21.41 21.57 18,594
09/10/2013 21.68 21.83 21.195 21.82 17,479
09/09/2013 20.95 21.12 20.56 21.12 4,641
09/06/2013 20.22 20.74 20.1 20.57 9,562
09/05/2013 20.25 20.79 19.87 20.06 26,506
09/04/2013 20.48 20.5 20.14 20.17 12,811
09/03/2013 20.31 20.58 20.15 20.52 15,348
08/30/2013 20.32 20.37 19.99 20.19 19,937
08/29/2013 20.36 20.45 20.25 20.4 14,495
08/28/2013 20.5 20.6099 20.2 20.42 15,272
08/27/2013 20.6 20.75 20.0201 20.21 23,649
08/26/2013 21.06 21.08 20.81 20.81 1,729
08/23/2013 21.01 21.05 20.55 20.8 11,609
08/22/2013 20.84 21.045 20.5 21.03 3,603
08/21/2013 20.75 21.19 20.5 20.5 6,757
08/20/2013 20.7 21.26 20.57 20.82 9,342
08/19/2013 21.21 21.52 20.61 20.61 6,294
08/16/2013 21.57 22.34 21.02 21.29 15,077
08/15/2013 21.42 22.12 21.3 21.72 21,770
08/14/2013 22.1 22.14 21.6 21.6 11,953
08/13/2013 21.79 22.34 21.43 22.04 9,995
08/12/2013 21.6 21.83 21.4 21.7 7,133
08/09/2013 21.31 21.69 20.95 21.57 17,953
08/08/2013 21.82 22.12 21.18 21.26 10,843
08/07/2013 22.25 22.41 21.75 21.77 16,771
08/06/2013 22.5 22.5 22.15 22.17 5,498
08/05/2013 22.8 22.82 22.21 22.58 6,217
08/02/2013 22.86 22.99 22.75 22.83 7,724
08/01/2013 23.06 23.136 22.86 22.95 5,340
07/31/2013 23.12 23.15 22.86 22.88 12,294
07/30/2013 23.18 23.18 22.91 23.04 3,985
07/29/2013 23.36 23.36 23.1 23.17 9,121
07/26/2013 23.55 23.57 23.225 23.36 11,900
07/25/2013 23.66 23.79 23.53 23.7 28,263
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?