ATLO - Ames National Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 27.35 27.70 26.75 27.20 27.20 5,200
May 20, 2019 27.00 27.99 26.76 26.97 26.97 14,000
May 17, 2019 27.65 27.65 27.14 27.39 27.39 5,600
May 16, 2019 28.39 28.47 27.86 27.90 27.90 5,200
May 15, 2019 28.54 28.81 27.92 28.58 28.58 5,000
May 14, 2019 28.86 28.86 28.40 28.67 28.67 2,800
May 13, 2019 28.70 28.74 27.88 27.88 27.88 4,800
May 10, 2019 28.36 28.70 28.36 28.70 28.70 10,000
May 09, 2019 28.14 28.38 28.04 28.30 28.30 2,300
May 08, 2019 28.10 28.43 28.10 28.15 28.15 9,900
May 07, 2019 27.98 28.50 27.68 28.10 28.10 6,600
May 06, 2019 27.63 28.10 27.56 28.05 28.05 11,300
May 03, 2019 27.68 27.75 27.68 27.70 27.70 2,800
May 02, 2019 26.84 27.87 26.84 27.37 27.37 2,800
May 01, 2019 27.89 28.20 27.70 27.81 27.81 3,100
Apr 30, 2019 27.97 28.48 27.97 28.25 28.25 17,400
Apr 29, 2019 27.38 28.00 27.38 27.99 27.99 5,100
Apr 26, 2019 27.50 27.50 27.49 27.49 27.49 2,000
Apr 25, 2019 27.30 27.75 26.92 27.50 27.50 4,600
Apr 24, 2019 27.59 27.86 27.45 27.53 27.53 6,900
Apr 23, 2019 27.03 27.95 27.03 27.58 27.58 4,000
Apr 22, 2019 26.80 27.79 26.80 26.80 26.80 1,600
Apr 18, 2019 27.35 27.35 26.51 26.88 26.88 6,900
Apr 17, 2019 27.22 27.56 27.22 27.56 27.56 3,100
Apr 16, 2019 27.00 27.46 27.00 27.26 27.26 4,700
Apr 15, 2019 26.77 26.94 26.45 26.75 26.75 7,000
Apr 12, 2019 26.57 27.00 26.57 26.77 26.77 2,900
Apr 11, 2019 26.90 26.90 26.25 26.31 26.31 2,400
Apr 10, 2019 26.25 26.42 25.82 26.20 26.20 7,400
Apr 09, 2019 26.56 26.56 26.04 26.04 26.04 4,800
Apr 08, 2019 25.87 27.14 25.87 26.68 26.68 4,000
Apr 05, 2019 26.34 26.37 26.03 26.29 26.29 6,900
Apr 04, 2019 26.50 26.50 26.13 26.27 26.27 3,900
Apr 03, 2019 27.03 27.03 26.15 26.24 26.24 10,400
Apr 02, 2019 27.70 27.70 26.72 26.89 26.89 8,600
Apr 01, 2019 27.42 27.98 26.88 27.63 27.63 8,700
Mar 29, 2019 26.90 27.41 26.76 27.41 27.41 39,600
Mar 28, 2019 26.65 26.95 26.48 26.95 26.95 5,200
Mar 27, 2019 27.25 27.25 26.33 26.83 26.83 3,600
Mar 26, 2019 27.02 27.02 26.68 26.75 26.75 5,200
Mar 25, 2019 26.62 26.80 26.62 26.80 26.80 7,500
Mar 22, 2019 27.45 27.57 26.50 26.50 26.50 12,400
Mar 21, 2019 27.27 27.67 27.22 27.22 27.22 4,900
Mar 20, 2019 27.60 27.62 27.12 27.22 27.22 7,200
Mar 19, 2019 27.85 27.93 27.63 27.63 27.63 3,400
Mar 18, 2019 28.01 28.01 27.89 27.90 27.90 2,300
Mar 15, 2019 27.81 28.27 27.81 28.00 28.00 34,700
Mar 14, 2019 27.56 28.05 27.56 27.82 27.82 1,400
Mar 13, 2019 27.83 28.35 27.63 27.63 27.63 5,800
Mar 12, 2019 27.83 27.83 27.76 27.76 27.76 1,900
Mar 11, 2019 27.64 27.93 27.64 27.83 27.83 4,100
Mar 08, 2019 27.60 28.07 27.50 27.61 27.61 7,800
Mar 07, 2019 28.51 28.88 27.61 27.61 27.61 7,000
Mar 06, 2019 28.84 29.26 28.73 28.76 28.76 12,900
Mar 05, 2019 29.00 29.00 28.65 28.98 28.98 11,500
Mar 04, 2019 28.80 29.46 28.52 29.13 29.13 27,800
Mar 01, 2019 28.11 28.80 28.11 28.80 28.80 11,700
Feb 28, 2019 28.00 28.33 27.65 27.83 27.83 9,600
Feb 27, 2019 26.88 28.00 26.88 27.72 27.72 6,000
Feb 26, 2019 27.68 27.83 27.68 27.78 27.78 3,500
Feb 25, 2019 27.70 27.74 27.57 27.63 27.63 10,700
Feb 22, 2019 26.95 27.63 26.89 27.63 27.63 9,200
Feb 21, 2019 26.26 26.84 26.26 26.62 26.62 6,100
Feb 20, 2019 26.03 26.50 25.95 26.14 26.14 5,900
Feb 19, 2019 25.63 26.05 25.54 26.02 26.02 10,800
Feb 15, 2019 25.60 25.84 25.44 25.60 25.60 18,800
Feb 14, 2019 25.56 25.78 25.36 25.44 25.44 11,200
Feb 13, 2019 25.43 25.74 25.42 25.42 25.42 6,800
Feb 12, 2019 25.50 25.75 25.50 25.62 25.62 6,600
Feb 11, 2019 25.35 25.61 25.22 25.26 25.26 7,300
Feb 08, 2019 25.24 25.52 25.15 25.16 25.16 11,700
Feb 07, 2019 25.07 25.40 25.07 25.15 25.15 6,100
Feb 06, 2019 25.40 25.40 24.47 25.01 25.01 22,300
Feb 05, 2019 25.38 25.60 25.23 25.25 25.25 5,400
Feb 04, 2019 25.07 25.32 25.07 25.19 25.19 4,700
Feb 01, 2019 25.04 25.39 25.04 25.30 25.30 3,400
Jan 31, 2019 25.18 25.34 25.09 25.14 25.14 10,400
Jan 30, 2019 25.16 25.21 25.04 25.20 25.20 6,200
Jan 29, 2019 25.14 25.37 25.04 25.13 25.13 5,900
Jan 28, 2019 25.16 25.23 25.01 25.11 25.11 5,800
Jan 25, 2019 25.10 25.48 25.10 25.25 25.25 11,500
Jan 24, 2019 25.16 25.26 25.01 25.18 25.18 7,600
Jan 23, 2019 25.10 25.36 25.00 25.01 25.01 4,200
Jan 22, 2019 25.33 25.51 24.73 24.90 24.90 9,500
Jan 18, 2019 25.07 25.69 25.07 25.27 25.27 10,300
Jan 17, 2019 25.30 25.66 25.14 25.37 25.37 7,800
Jan 16, 2019 25.43 25.70 25.34 25.50 25.50 10,000
Jan 15, 2019 25.61 25.70 25.28 25.58 25.58 8,200
Jan 14, 2019 26.46 26.46 25.02 25.28 25.28 35,100
Jan 11, 2019 25.97 26.60 25.74 26.54 26.54 6,100
Jan 10, 2019 26.60 26.80 25.97 25.97 25.97 3,200
Jan 09, 2019 26.34 26.69 26.06 26.64 26.64 19,400
Jan 08, 2019 25.54 26.50 25.22 26.50 26.50 9,100
Jan 07, 2019 26.15 26.25 25.87 26.14 26.14 9,900
Jan 04, 2019 25.76 26.15 25.76 26.15 26.15 7,900
Jan 03, 2019 25.97 25.97 25.41 25.41 25.41 6,800
Jan 02, 2019 25.44 26.20 25.02 25.98 25.98 11,000
Dec 31, 2018 25.64 25.92 24.89 25.42 25.42 11,500
Dec 28, 2018 25.12 25.72 25.10 25.72 25.72 6,700
Dec 27, 2018 25.32 25.89 24.51 25.12 25.12 16,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...