Singapore markets closed

Ames National Corporation (ATLO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.18+0.14 (+0.70%)
At close: 04:00PM EDT
20.18 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.9920.3019.9120.1820.1816,600
27 Mar 202419.5920.0919.5920.0420.0414,100
26 Mar 202419.9019.9919.5919.5919.5911,200
25 Mar 202419.9720.0119.0919.6919.6913,300
22 Mar 202420.9620.9620.0020.0020.007,300
21 Mar 202420.1821.1320.1120.8320.8314,000
20 Mar 202420.5720.8820.5020.6120.618,600
19 Mar 202420.0620.9920.0620.9020.909,500
18 Mar 202420.4220.4220.1320.1320.138,600
15 Mar 202419.1820.7319.1820.5920.5969,000
14 Mar 202419.5520.0019.1919.3219.3212,400
13 Mar 202419.1619.5619.1619.5519.557,100
12 Mar 202418.9819.2618.9819.0219.028,400
11 Mar 202418.8419.2718.8219.0419.0417,400
08 Mar 202418.9219.0018.6718.6718.677,200
07 Mar 202418.6118.7418.5118.6318.636,400
06 Mar 202418.5918.6618.2818.4918.497,400
05 Mar 202418.5619.0018.2618.5418.5413,900
04 Mar 202418.5618.8018.5118.5118.515,900
01 Mar 202418.9418.9418.5318.6618.668,200
29 Feb 202418.6619.0618.6618.9718.978,300
28 Feb 202418.7319.0818.4118.4618.4622,800
27 Feb 202418.8619.1118.7118.8918.8910,600
26 Feb 202418.4418.8618.4418.8018.807,700
23 Feb 202418.5618.8418.4118.6318.6310,500
22 Feb 202418.2218.7518.2218.4418.4429,000
21 Feb 202418.1218.4918.1218.3018.3013,400
20 Feb 202418.0118.6018.0118.0418.0416,900
16 Feb 202418.6018.9418.1118.2818.2815,600
15 Feb 202419.0019.0018.4118.6818.6832,300
14 Feb 202418.7018.7218.1818.7218.7215,400
13 Feb 202418.5119.3017.7417.7617.7624,100
12 Feb 202418.0019.4118.0018.9218.9217,100
09 Feb 202418.1618.3818.0918.1318.1329,700
08 Feb 202418.0018.7518.0018.3118.316,500
07 Feb 202418.7918.7918.1718.2518.2511,100
06 Feb 202418.7119.1218.5018.8818.8821,300
05 Feb 202419.4019.9118.8619.1319.1312,000
02 Feb 202419.7220.3119.5919.6819.6813,600
01 Feb 202420.7020.7119.9220.0320.0320,700
31 Jan 202421.7822.1921.1421.1421.1417,700
31 Jan 20240.27 Dividend
30 Jan 202421.8222.4121.7422.2421.9721,000
29 Jan 202421.4521.9021.1521.6621.4010,200
26 Jan 202421.2921.3920.8621.1020.8410,200
25 Jan 202421.2021.2020.8121.0320.7713,600
24 Jan 202420.8621.3020.8420.9320.6814,500
23 Jan 202420.7421.3920.4120.7520.509,800
22 Jan 202419.9720.5419.5920.5420.299,200
19 Jan 202419.5719.7519.3419.7419.507,300
18 Jan 202419.3419.4119.2919.2919.066,400
17 Jan 202419.1319.5619.1319.3119.086,200
16 Jan 202419.7219.8119.2019.3819.147,700
12 Jan 202420.0720.1619.7519.8519.616,300
11 Jan 202419.8820.1019.6420.0019.769,500
10 Jan 202420.3220.3219.8920.1019.8615,300
09 Jan 202420.4420.8720.1020.2019.956,800
08 Jan 202420.3720.7820.3720.6720.426,500
05 Jan 202420.5421.0720.5020.6820.4332,500
04 Jan 202420.8521.0920.5220.5620.3111,800
03 Jan 202421.3621.3620.5220.7220.4717,800
02 Jan 202421.0921.8121.0821.3121.0514,000
29 Dec 202321.6221.6421.2821.3421.0819,600
28 Dec 202321.5821.9321.1221.8721.6032,700
27 Dec 202321.3322.2521.3321.8221.5619,200
26 Dec 202322.2822.3521.5321.9221.6524,400
22 Dec 202321.8722.1721.3422.1721.909,600
21 Dec 202321.1622.2521.1621.6921.4314,200
20 Dec 202321.1522.4121.1521.5921.3323,600
19 Dec 202321.4721.5021.0021.3421.0833,400
18 Dec 202322.3222.3221.3321.4521.1929,800
15 Dec 202321.4222.5021.0322.3222.0586,200
14 Dec 202321.1621.4221.0621.4021.1416,500
13 Dec 202319.5021.2519.4020.9520.7044,400
12 Dec 202319.8019.8319.5019.5419.3014,700
11 Dec 202319.7920.0219.4919.8119.5716,400
08 Dec 202319.5020.3819.5019.8819.6422,700
07 Dec 202319.4019.8419.2519.7519.5111,400
06 Dec 202319.7019.8319.4619.6819.4418,300
05 Dec 202319.7719.9819.5119.5919.3515,500
04 Dec 202319.0819.7718.9219.6819.4413,500
01 Dec 202318.6219.1718.6219.1018.8739,500
30 Nov 202318.3718.6418.2518.4818.2618,200
29 Nov 202317.9618.3117.9618.2618.0412,200
28 Nov 202318.3618.4417.9817.9817.7614,700
27 Nov 202318.7718.8118.4018.5818.359,900
24 Nov 202318.3118.6918.3118.6718.444,500
22 Nov 202318.6018.7318.2818.4818.267,900
21 Nov 202319.0419.2418.6018.6018.3715,500
20 Nov 202319.4619.4619.0319.3119.0821,500
17 Nov 202319.1819.4519.0019.4119.1725,100
16 Nov 202319.2219.2918.9919.0518.8211,900
15 Nov 202319.7319.7318.8519.2018.9770,700
14 Nov 202318.0319.0617.7319.0318.8027,500
13 Nov 202317.6717.9717.4617.7917.5715,100
10 Nov 202317.6017.9417.5217.6417.4313,400
09 Nov 202317.8218.1017.7817.7817.5615,600
08 Nov 202317.9317.9317.7217.9017.6816,000
07 Nov 202317.7817.9517.7017.8017.589,100
06 Nov 202317.6817.9117.5817.7817.5620,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...