ATLO - Ames National Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 26.24 26.67 26.04 26.56 26.56 7,600
Aug 15, 2019 26.00 26.22 25.93 26.14 26.14 4,200
Aug 14, 2019 26.58 26.58 25.96 26.00 26.00 11,500
Aug 13, 2019 26.55 26.89 26.51 26.83 26.83 5,100
Aug 12, 2019 26.41 26.52 26.08 26.22 26.22 5,600
Aug 09, 2019 26.14 26.35 25.80 26.07 26.07 8,600
Aug 08, 2019 25.92 26.74 25.92 25.99 25.99 8,400
Aug 07, 2019 26.34 26.34 26.00 26.07 26.07 5,400
Aug 06, 2019 26.47 26.52 26.21 26.26 26.26 9,500
Aug 05, 2019 26.71 26.71 26.16 26.18 26.18 10,700
Aug 02, 2019 26.63 27.13 26.63 26.77 26.77 4,000
Aug 01, 2019 27.59 27.86 26.66 26.76 26.76 7,700
Jul 31, 2019 27.54 27.69 26.36 27.31 27.31 17,700
Jul 31, 2019 0.24 Dividend
Jul 30, 2019 27.53 27.90 27.41 27.73 27.49 12,800
Jul 29, 2019 27.51 27.85 27.51 27.60 27.36 4,700
Jul 26, 2019 27.50 27.85 27.35 27.67 27.43 7,700
Jul 25, 2019 27.64 27.64 27.28 27.59 27.35 3,300
Jul 24, 2019 27.34 27.85 27.25 27.43 27.19 5,800
Jul 23, 2019 27.20 27.38 27.20 27.38 27.14 3,500
Jul 22, 2019 27.28 27.28 27.01 27.19 26.95 2,400
Jul 19, 2019 27.08 27.30 27.00 27.20 26.96 5,000
Jul 18, 2019 27.24 27.37 26.72 27.32 27.08 12,400
Jul 17, 2019 26.68 27.34 26.68 27.22 26.98 4,600
Jul 16, 2019 26.91 26.91 26.78 26.78 26.55 2,400
Jul 15, 2019 26.52 26.76 26.52 26.76 26.53 1,800
Jul 12, 2019 27.28 27.32 26.81 26.81 26.58 7,100
Jul 11, 2019 27.08 27.08 26.50 26.96 26.73 4,000
Jul 10, 2019 27.14 27.19 26.22 27.09 26.86 3,600
Jul 09, 2019 27.11 27.11 27.11 27.11 26.88 700
Jul 08, 2019 27.04 27.37 27.04 27.11 26.88 1,300
Jul 05, 2019 27.08 27.41 27.08 27.10 26.87 2,000
Jul 03, 2019 27.20 27.35 26.78 26.78 26.55 3,100
Jul 02, 2019 27.20 27.20 27.20 27.20 26.96 1,300
Jul 01, 2019 27.48 27.48 26.90 26.90 26.67 4,400
Jun 28, 2019 26.89 27.85 26.67 27.10 26.87 58,200
Jun 27, 2019 26.45 27.25 26.11 27.25 27.01 12,500
Jun 26, 2019 26.21 26.99 25.83 26.31 26.08 5,000
Jun 25, 2019 26.78 26.78 26.10 26.33 26.10 2,500
Jun 24, 2019 27.00 27.16 26.36 26.50 26.27 3,700
Jun 21, 2019 25.87 27.00 25.75 27.00 26.77 15,500
Jun 20, 2019 26.88 27.43 25.90 26.03 25.80 7,300
Jun 19, 2019 26.80 26.99 26.51 26.99 26.76 2,500
Jun 18, 2019 26.57 27.10 26.48 26.95 26.72 2,900
Jun 17, 2019 26.58 26.82 26.25 26.76 26.53 3,800
Jun 14, 2019 26.23 26.77 26.13 26.36 26.13 6,800
Jun 13, 2019 26.55 26.55 26.02 26.30 26.07 4,000
Jun 12, 2019 26.06 26.40 25.95 26.40 26.17 3,400
Jun 11, 2019 26.09 26.55 25.87 26.25 26.02 7,400
Jun 10, 2019 25.63 26.30 25.63 26.15 25.92 9,500
Jun 07, 2019 25.68 26.08 25.46 25.60 25.38 16,500
Jun 06, 2019 25.94 25.94 25.40 25.40 25.18 14,000
Jun 05, 2019 26.40 26.40 25.52 25.79 25.57 15,300
Jun 04, 2019 27.17 27.17 26.26 26.46 26.23 6,700
Jun 03, 2019 26.50 27.10 26.26 27.10 26.87 7,200
May 31, 2019 26.44 26.86 26.06 26.30 26.07 4,300
May 30, 2019 26.65 26.65 26.17 26.59 26.36 10,800
May 29, 2019 26.63 27.09 26.28 26.34 26.11 4,300
May 28, 2019 26.92 27.59 26.62 26.62 26.39 3,300
May 24, 2019 26.83 27.11 26.79 27.09 26.86 3,300
May 23, 2019 26.07 26.82 26.07 26.43 26.20 11,200
May 22, 2019 26.97 27.35 26.55 26.67 26.44 15,100
May 21, 2019 27.35 27.70 26.75 27.20 26.96 5,200
May 20, 2019 27.00 27.99 26.76 26.97 26.74 14,000
May 17, 2019 27.65 27.65 27.14 27.39 27.15 5,600
May 16, 2019 28.39 28.47 27.86 27.90 27.66 5,200
May 15, 2019 28.54 28.81 27.92 28.58 28.33 5,000
May 14, 2019 28.86 28.86 28.40 28.67 28.42 2,800
May 13, 2019 28.70 28.74 27.88 27.88 27.64 4,800
May 10, 2019 28.36 28.70 28.36 28.70 28.45 10,000
May 09, 2019 28.14 28.38 28.04 28.30 28.06 2,300
May 08, 2019 28.10 28.43 28.10 28.15 27.91 9,900
May 07, 2019 27.98 28.50 27.68 28.10 27.86 6,600
May 06, 2019 27.63 28.10 27.56 28.05 27.81 11,300
May 03, 2019 27.68 27.75 27.68 27.70 27.46 2,800
May 02, 2019 26.84 27.87 26.84 27.37 27.13 2,800
May 01, 2019 27.89 28.20 27.70 27.81 27.57 3,100
Apr 30, 2019 27.97 28.48 27.97 28.25 28.01 17,400
Apr 30, 2019 0.24 Dividend
Apr 29, 2019 27.38 28.00 27.38 27.99 27.51 5,100
Apr 26, 2019 27.50 27.50 27.49 27.49 27.02 2,000
Apr 25, 2019 27.30 27.75 26.92 27.50 27.03 4,600
Apr 24, 2019 27.59 27.86 27.45 27.53 27.06 6,900
Apr 23, 2019 27.03 27.95 27.03 27.58 27.11 4,000
Apr 22, 2019 26.80 27.79 26.80 26.80 26.34 1,600
Apr 18, 2019 27.35 27.35 26.51 26.88 26.42 6,900
Apr 17, 2019 27.22 27.56 27.22 27.56 27.09 3,100
Apr 16, 2019 27.00 27.46 27.00 27.26 26.79 4,700
Apr 15, 2019 26.77 26.94 26.45 26.75 26.29 7,000
Apr 12, 2019 26.57 27.00 26.57 26.77 26.31 2,900
Apr 11, 2019 26.90 26.90 26.25 26.31 25.86 2,400
Apr 10, 2019 26.25 26.42 25.82 26.20 25.75 7,400
Apr 09, 2019 26.56 26.56 26.04 26.04 25.59 4,800
Apr 08, 2019 25.87 27.14 25.87 26.68 26.22 4,000
Apr 05, 2019 26.34 26.37 26.03 26.29 25.84 6,900
Apr 04, 2019 26.50 26.50 26.13 26.27 25.82 3,900
Apr 03, 2019 27.03 27.03 26.15 26.24 25.79 10,400
Apr 02, 2019 27.70 27.70 26.72 26.89 26.43 8,600
Apr 01, 2019 27.42 27.98 26.88 27.63 27.16 8,700
Mar 29, 2019 26.90 27.41 26.76 27.41 26.94 39,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...