Get the Stockscreener App
17.78
2.20%
-0.40
After Hours:
17.85
0.07
+0.39%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ames National Corp Stock (ATLO) Price History
The historical daily chart and data for Ames National Corp stock (ATLO), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $17.78.
- Ames National Corp all-time high stock price is $37.45, occurred on January 06, 2017.
- The lowest Ames National Corp stock price recorded was $15.01 on October 24, 2023. Since then, Ames National Corp's stock price has risen over 18.45% to $17.78 now.
- The 52-week high stock price for ATLO is $22.50, representing a 26.55% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for ATLO is $15.69, indicating a -11.75% decrease from the current share price, occurred on October 25, 2024.
- The closing price of Ames National Corp (ATLO) stock in the beginning of 2023 was $24.30. The stock closed the year at $23.61, a loss of over -2.84% for the year.
The table below shows more information about ATLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $18.35 | $17.74 | $0.61 | 11,920.0 | -2.20% |
| Nov 15, 2024 | $18.44 | $17.96 | $0.4792 | 18,577.0 | -0.11% |
| Nov 14, 2024 | $18.48 | $17.69 | $0.7878 | 12,719.0 | +0.83% |
| Nov 13, 2024 | $18.50 | $18.01 | $0.49 | 15,438.0 | -0.82% |
| Nov 12, 2024 | $18.55 | $18.15 | $0.40 | 14,513.0 | -0.27% |
| Nov 11, 2024 | $18.67 | $18.20 | $0.475 | 21,571.0 | +0.94% |
| Nov 08, 2024 | $18.37 | $17.91 | $0.46 | 13,421.0 | -1.20% |
| Nov 07, 2024 | $18.49 | $17.60 | $0.89 | 18,791.0 | +0.60% |
| Nov 06, 2024 | $18.19 | $17.03 | $1.16 | 57,672.0 | +8.60% |
| Nov 05, 2024 | $16.84 | $16.59 | $0.25 | 15,628.0 | +3.08% |
| Nov 04, 2024 | $17.00 | $16.06 | $0.94 | 30,642.0 | -3.16% |
| Nov 01, 2024 | $17.06 | $16.75 | $0.31 | 10,400.0 | -1.27% |
| Oct 31, 2024 | $17.28 | $16.86 | $0.4217 | 13,748.0 | -0.90% |
| Oct 30, 2024 | $17.32 | $17.05 | $0.2699 | 13,358.0 | +0.29% |
| Oct 29, 2024 | $17.27 | $16.90 | $0.375 | 17,958.0 | -0.73% |
| Oct 28, 2024 | $17.42 | $16.81 | $0.6099 | 11,983.0 | +3.14% |
| Oct 25, 2024 | $17.80 | $15.69 | $2.11 | 53,767.0 | -5.97% |
| Oct 24, 2024 | $17.97 | $17.43 | $0.538 | 9,937.0 | +0.74% |
| Oct 23, 2024 | $17.63 | $17.36 | $0.27 | 6,788.0 | +0.28% |
| Oct 22, 2024 | $18.08 | $17.52 | $0.555 | 6,147.0 | +1.74% |
Ames National Corp Stock (ATLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ames National Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ames National Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ames National Corp Stock (ATLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.67 | $16.06 | $2.61 | 253,212.0 | +4.62% |
| Oct, 2024 | $18.74 | $15.69 | $3.05 | 323,403.0 | -6.77% |
| Sep, 2024 | $18.98 | $17.65 | $1.33 | 306,506.0 | -3.95% |
| Aug, 2024 | $21.66 | $17.29 | $4.37 | 330,264.0 | -13.06% |
| Jul, 2024 | $22.03 | $19.27 | $2.76 | 370,171.0 | +6.54% |
| Jun, 2024 | $20.69 | $19.22 | $1.47 | 269,400.0 | -0.05% |
| May, 2024 | $21.70 | $19.17 | $2.53 | 258,029.0 | +6.49% |
| Apr, 2024 | $20.23 | $18.81 | $1.42 | 203,230.0 | -4.61% |
| Mar, 2024 | $21.13 | $18.26 | $2.87 | 266,546.0 | +6.38% |
| Feb, 2024 | $20.71 | $17.74 | $2.97 | 338,675.0 | -10.26% |
| Jan, 2024 | $22.41 | $19.13 | $3.28 | 254,136.0 | -0.94% |
Ames National Corp Stock (ATLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.50 | $18.62 | $3.88 | 502,822.0 | +15.48% |
| Nov, 2023 | $19.73 | $16.67 | $3.06 | 409,712.0 | +9.22% |
| Oct, 2023 | $17.23 | $15.01 | $2.22 | 544,756.0 | +1.99% |
| Sep, 2023 | $18.27 | $16.38 | $1.89 | 495,281.0 | -7.58% |
| Aug, 2023 | $19.83 | $17.90 | $1.93 | 385,361.0 | -6.80% |
| Jul, 2023 | $20.32 | $17.51 | $2.81 | 557,474.0 | +6.82% |
| Jun, 2023 | $19.14 | $18.01 | $1.13 | 1,724,590.0 | -1.58% |
| May, 2023 | $19.50 | $17.67 | $1.83 | 702,594.0 | -4.88% |
| Apr, 2023 | $20.99 | $18.01 | $2.98 | 555,342.0 | -7.40% |
| Mar, 2023 | $24.38 | $20.20 | $4.18 | 714,755.0 | -14.12% |
| Feb, 2023 | $25.00 | $24.05 | $0.95 | 516,667.0 | +0.54% |
| Jan, 2023 | $24.50 | $23.46 | $1.04 | 308,003.0 | +2.03% |
Ames National Corp Stock (ATLO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.76 | $22.38 | $1.38 | 460,732.0 | +3.10% |
| Nov, 2022 | $23.61 | $22.00 | $1.61 | 619,029.0 | +3.53% |
| Oct, 2022 | $22.88 | $22.00 | $0.88 | 242,012.0 | -0.27% |
| Sep, 2022 | $22.90 | $20.16 | $2.74 | 386,307.0 | +1.46% |
| Aug, 2022 | $22.56 | $21.82 | $0.74 | 290,293.0 | -1.53% |
| Jul, 2022 | $22.88 | $21.90 | $0.976 | 238,701.0 | +0.09% |
| Jun, 2022 | $23.80 | $21.81 | $1.99 | 477,388.0 | -2.63% |
| May, 2022 | $23.91 | $22.50 | $1.41 | 377,665.0 | -2.65% |
| Apr, 2022 | $25.07 | $23.23 | $1.84 | 280,027.0 | -5.87% |
| Mar, 2022 | $25.35 | $23.65 | $1.70 | 473,476.0 | +3.76% |
| Feb, 2022 | $24.75 | $23.59 | $1.16 | 196,083.0 | -1.52% |
| Jan, 2022 | $25.55 | $24.07 | $1.48 | 362,382.0 | -0.65% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):