Quantcast
ATLO

Ames National Corporation Common Stock Historical Stock Prices

$25.7
*  
0.59
2.24%
Get ATLO Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 26.09 26.313 25.70 25.70 12,297
12/14/2018 26.09 26.313 25.7 25.7 12,597
12/13/2018 26.29 26.54 25.71 26.29 13,500
12/12/2018 26.4 26.835 26.36 26.68 8,879
12/11/2018 26.94 26.94 26.31 26.5 6,948
12/10/2018 26.73 27.3148 26.38 26.54 8,869
12/07/2018 27.67 27.67 26.35 26.89 18,402
12/06/2018 26.87 28.09 26.87 27.65 14,979
12/04/2018 27.55 27.55 26.48 26.86 11,103
12/03/2018 27.79 27.85 27.25 27.8 4,008
11/30/2018 28.2 28.3 27.31 27.46 12,633
11/29/2018 27.71 28.25 27.645 27.81 5,410
11/28/2018 27.81 28.29 27.0201 27.7 14,336
11/27/2018 27.62 28.3699 27.5 27.78 6,700
11/26/2018 28.32 28.32 27.4496 27.76 6,427
11/23/2018 27.42 28.29 27.04 28.29 2,501
11/21/2018 27.43 28.06 27.24 28 6,803
11/20/2018 27.41 27.8 27.15 27.23 11,048
11/19/2018 27.63 28.15 27.5 27.51 6,286
11/16/2018 28.27 28.4 27.69 28.18 7,600
11/15/2018 27.76 28.4 27.13 28.4 11,054
11/14/2018 28.4 28.4 27.64 27.64 5,602
11/13/2018 27.68 28.97 27.64 28.41 12,754
11/12/2018 27.4 27.79 27.2 27.53 10,674
11/09/2018 27.45 27.45 27.01 27.01 3,984
11/08/2018 27.3147 27.3147 27 27.01 2,969
11/07/2018 27.25 27.29 27 27.24 8,137
11/06/2018 27 27.4399 27 27.2 3,010
11/05/2018 27.52 27.52 27.1 27.13 4,354
11/02/2018 27.5 28.07 27 27.51 7,826
11/01/2018 27.32 27.65 27.12 27.32 6,659
10/31/2018 27.89 27.945 26.96 27.49 12,324
10/30/2018 26.93 28.2 26.51 28.2 9,168
10/29/2018 27.07 27.5075 26.75 27.09 5,260
10/26/2018 27.49 27.49 26.901 26.96 4,660
10/25/2018 27.12 27.33 26.76 27.3 8,997
10/24/2018 27 27.15 26.51 26.7 7,197
10/23/2018 27 27.17 26.79 27.15 6,807
10/22/2018 27.3 27.3 27 27.03 10,768
10/19/2018 27.57 27.81 27.2 27.25 7,646
10/18/2018 27.53 27.98 27.35 27.9 4,215
10/17/2018 27.6 27.88 27.32 27.52 5,364
10/16/2018 27.59 28.15 27.4782 27.72 7,097
10/15/2018 27.52 28 27.35 27.45 12,696
10/12/2018 28.28 29.35 27.17 27.41 14,544
10/11/2018 28 29.67 27.95 27.95 12,631
10/10/2018 28.5 28.69 27.325 27.9 10,194
10/09/2018 28.4 28.64 27 28.44 10,467
10/08/2018 28.18 28.54 27 28.22 8,374
10/05/2018 28.38 28.4 27.78 28.03 4,112
10/04/2018 27.84 28.49 27.51 28.32 12,517
10/03/2018 27.5 27.97 27.45 27.97 8,718
10/02/2018 27.09 27.46 27.09 27.32 6,271
10/01/2018 27.39 27.41 27 27.08 10,083
09/28/2018 27.3 27.55 27.25 27.25 5,328
09/27/2018 27.4 28.15 27.15 27.2 8,556
09/26/2018 27 27.55 26.8 27.4 31,038
09/25/2018 26.6 27.325 26.6 26.95 56,587
09/24/2018 27.25 28.1558 26.75 26.95 58,574
09/21/2018 27 27.4962 26.6131 27.4 87,877
09/20/2018 26.7 27.125 26.6 27.1 72,542
09/19/2018 26.6 27.025 26.2 26.45 64,153
09/18/2018 26.8 27.34 26.55 26.6 24,114
09/17/2018 27.25 27.425 26.5 26.75 32,011
09/14/2018 27.1 27.75 26.9 27 29,778
*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?

Smart Portfolio