Quantcast
ATLO

Ames National Corporation Common Stock Historical Stock Prices

$27.1
*  
0.15
0.56%
Get ATLO Alerts
*Delayed - data as of Sep. 25, 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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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 27.10 27.325 26.60 27.10 11,602
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
09/13/2018 27.75 28.3 26.8 26.9 29,305
09/12/2018 27.6 28.3 27.2 27.4 25,587
09/11/2018 29.25 29.45 26.8 27.2 32,776
09/10/2018 30.625 30.625 28.8 29.2 25,844
09/07/2018 30.4 30.8 30.4 30.5 2,907
09/06/2018 30.1 30.55 30.1 30.55 2,809
09/05/2018 29.95 30.25 29.95 30.25 1,694
09/04/2018 30.05 30.1 29.95 29.95 1,920
08/31/2018 30.25 30.25 30.25 30.25 2,279
08/30/2018 30.125 30.2 29.95 29.95 4,639
08/29/2018 30 30.15 29.755 30.15 4,908
08/28/2018 30 30.35 29.65 29.95 2,359
08/27/2018 30.55 30.65 30 30 4,389
08/24/2018 30.9 30.9 30.4 30.75 4,800
08/23/2018 30.6 30.8 30.35 30.8 3,178
08/22/2018 31 31 30.55 30.75 4,504
08/21/2018 30.85 31 30.8 30.8 2,951
08/20/2018 31.3 31.3 30.405 30.7 6,544
08/17/2018 30.75 31.15 30.75 31.1 3,492
08/16/2018 30.15 30.95 30.15 30.9 3,364
08/15/2018 30.3 30.3 30.05 30.25 6,196
08/14/2018 30.55 30.55 29.9 30.1 4,320
08/13/2018 30.3 30.6 30.1456 30.25 5,069
08/10/2018 30 30.35 30 30.2 2,109
08/09/2018 29.845 30.1 29.65 30.1 1,600
08/08/2018 30.1 30.1 29.85 29.85 2,344
08/07/2018 30.8 30.8 29.3 29.8 18,743
08/06/2018 30.65 30.7 30.65 30.7 2,197
08/03/2018 31.75 32 30.75 30.75 5,350
08/02/2018 30.75 31.65 30.75 31.65 6,360
08/01/2018 31.45 31.45 30.65 30.65 4,625
07/31/2018 31.05 31.65 30.755 31.45 6,894
07/30/2018 31.15 31.75 31.15 31.3 6,501
07/27/2018 31.1 31.15 30.75 31 5,204
07/26/2018 31.7 32.15 30.6 31.15 10,047
07/25/2018 31.75 31.75 31.5 31.5 3,130
07/24/2018 31.5446 31.75 31.5195 31.65 2,743
07/23/2018 31.2 31.7 30.85 31.7 6,191
07/20/2018 31.35 31.75 31.35 31.35 4,274
07/19/2018 30.75 31.45 30.7 31.25 3,844
07/18/2018 30.9 31 30.4 30.75 13,113
07/17/2018 31.25 31.25 30.8 30.9 3,178
07/16/2018 31.25 31.25 31.2 31.25 3,020
07/13/2018 31.5 31.5 31.125 31.25 3,426
07/12/2018 31.228 31.5 31.1 31.5 5,215
07/11/2018 31.55 31.55 30.95 30.95 3,126
07/10/2018 32 32 31.575 31.65 6,236
07/09/2018 31.7 32 31.45 32 6,251
07/06/2018 31.3 31.6 31.25 31.6 9,217
07/05/2018 30.8 31.45 30.8 31.35 7,031
07/03/2018 31.3 31.3036 29.81 31.3 4,908
07/02/2018 30.8 31.4 30.8 31.2 6,322
06/29/2018 31.25 31.375 30.45 30.85 12,188
06/28/2018 30.752 31.25 30.752 31.25 3,928
06/27/2018 31.3 31.3 30.975 31.1 4,686
06/26/2018 30.125 31.25 30.125 31.15 6,314
06/25/2018 31.2 31.5 30.95 31.05 6,878
*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