NASDAQ:ATLO | Historical Stock Price | AMES NATIONAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.48$17.15$25.63$38.30$57.23$85.512000-02-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$26.83$30.872,700——
2004-12-30$27.00$31.071,200——
2004-12-29$27.33$31.451,200——
2004-12-28$28.00$32.220——
2004-12-27$28.00$32.220——
2004-12-23$28.00$32.221,200——
2004-12-22$28.17$32.411,200——
2004-12-21$27.83$32.021,500——
2004-12-20$28.33$32.600——
2004-12-17$28.33$32.600——
2004-12-16$28.33$32.600——
2004-12-15$28.33$32.60900——
2004-12-14$27.67$31.830——
2004-12-13$27.67$31.832,700——
2004-12-10$28.67$32.991,500——
2004-12-09$30.50$35.0917,400——
2004-12-08$32.00$36.820——
2004-12-07$32.00$36.82900——
2004-12-06$32.67$37.592,700——
2004-12-03$33.00$37.97900——
2004-12-02$35.00$40.27300——
2004-12-01$26.67$30.680——
2004-11-30$26.67$30.68600——
2004-11-29$25.00$28.760——
2004-11-26$25.00$28.760——
2004-11-24$25.00$28.760——
2004-11-23$25.00$28.760——
2004-11-22$25.00$28.760——
2004-11-19$25.00$28.760——
2004-11-18$25.00$28.767,500——
2004-11-17$24.58$28.292,400——
2004-11-16$24.17$27.810——
2004-11-15$24.17$27.810——
2004-11-12$24.17$27.810——
2004-11-11$24.17$27.813,000——
2004-11-10$24.17$27.810——
2004-11-09$24.17$27.811,500——
2004-11-08$24.00$27.61900——
2004-11-05$23.83$27.420——
2004-11-04$23.83$27.420——
2004-11-03$23.83$27.420——
2004-11-02$23.83$27.420——
2004-11-01$23.83$27.423,000——
2004-10-29$23.50$27.041,500——
2004-10-28$24.00$27.610——
2004-10-27$24.00$27.430——
2004-10-26$24.00$27.433,000——
2004-10-25$23.67$27.050——
2004-10-22$23.67$27.050——
2004-10-21$23.67$27.05300——
2004-10-20$23.67$27.050——
2004-10-19$23.67$27.054,500——
2004-10-18$23.50$26.850——
2004-10-15$23.50$26.8510,200——
2004-10-14$23.50$26.850——
2004-10-13$23.50$26.850——
2004-10-12$23.50$26.850——
2004-10-11$23.50$26.850——
2004-10-08$23.50$26.850——
2004-10-07$23.50$26.850——
2004-10-06$23.50$26.850——
2004-10-05$23.50$26.850——
2004-10-04$23.50$26.850——
2004-10-01$23.50$26.854,200——
2004-09-30$23.67$27.050——
2004-09-29$23.67$27.050——
2004-09-28$23.67$27.050——
2004-09-27$23.67$27.050——
2004-09-24$23.67$27.050——
2004-09-23$23.67$27.050——
2004-09-22$23.67$27.050——
2004-09-21$23.67$27.050——
2004-09-20$23.67$27.050——
2004-09-17$23.67$27.05600——
2004-09-16$23.33$26.660——
2004-09-15$23.33$26.66600——
2004-09-14$23.83$27.240——
2004-09-13$23.83$27.050——
2004-09-10$23.83$27.050——
2004-09-09$23.83$27.051,500——
2004-09-08$23.33$26.481,800——
2004-09-07$22.33$25.350——
2004-09-03$22.33$25.350——
2004-09-02$22.33$25.350——
2004-09-01$22.33$25.350——
2004-08-31$22.33$25.350——
2004-08-30$22.33$25.350——
2004-08-27$22.33$25.351,200——
2004-08-26$22.33$25.350——
2004-08-25$22.33$25.350——
2004-08-24$22.33$25.350——
2004-08-23$22.33$25.350——
2004-08-20$22.33$25.350——
2004-08-19$22.33$25.352,100——
2004-08-18$22.25$25.250——
2004-08-17$22.25$25.250——
2004-08-16$22.25$25.250——
2004-08-13$22.25$25.250——
2004-08-12$22.25$25.250——
2004-08-11$22.25$25.250——
2004-08-10$22.25$25.250——
2004-08-09$22.25$25.250——
2004-08-06$22.25$25.250——
2004-08-05$22.25$25.250——
2004-08-04$22.25$25.25600——
2004-08-03$21.83$24.783,600——
2004-08-02$21.58$24.500——
2004-07-30$21.58$24.50600——
2004-07-29$22.00$24.9726,100——
2004-07-28$21.67$24.590——
2004-07-27$21.67$24.592,700——
2004-07-26$21.00$23.830——
2004-07-23$21.00$23.830——
2004-07-22$21.00$23.830——
2004-07-21$21.00$23.830——
2004-07-20$21.00$23.83600——
2004-07-19$21.67$24.590——
2004-07-16$21.67$24.590——
2004-07-15$21.67$24.590——
2004-07-14$21.67$24.592,700——
2004-07-13$20.75$23.550——
2004-07-12$20.75$23.550——
2004-07-09$20.75$23.550——
2004-07-08$20.75$23.550——
2004-07-07$20.75$23.550——
2004-07-06$20.75$23.550——
2004-07-02$20.75$23.5510,500——
2004-07-01$20.75$23.55300——
2004-06-30$21.17$24.020——
2004-06-29$21.17$24.020——
2004-06-28$21.17$24.020——
2004-06-25$21.17$24.020——
2004-06-24$21.17$24.020——
2004-06-23$21.17$24.020——
2004-06-22$21.17$24.020——
2004-06-21$21.17$24.020——
2004-06-18$21.17$24.020——
2004-06-17$21.17$24.020——
2004-06-16$21.17$24.024,200——
2004-06-15$20.83$23.64600——
2004-06-14$21.17$24.020——
2004-06-10$21.17$24.020——
2004-06-09$21.17$24.021,500——
2004-06-08$20.67$23.460——
2004-06-07$20.67$23.461,500——
2004-06-04$20.67$23.463,600——
2004-06-03$20.33$23.080——
2004-06-02$20.33$23.080——
2004-06-01$20.33$23.080——
2004-05-28$20.33$23.081,200——
2004-05-27$20.58$23.36600——
2004-05-26$20.58$23.360——
2004-05-25$20.58$23.364,800——
2004-05-24$20.08$22.791,800——
2004-05-21$20.17$22.8918,600——
2004-05-20$20.83$23.641,200——
2004-05-19$20.50$23.270——
2004-05-18$20.50$23.270——
2004-05-17$20.50$23.270——
2004-05-14$20.50$23.271,200——
2004-05-13$20.00$22.705,700——
2004-05-12$20.00$22.701,500——
2004-05-11$20.00$22.700——
2004-05-10$20.00$22.701,500——
2004-05-07$20.50$23.270——
2004-05-06$20.50$23.270——
2004-05-05$20.50$23.270——
2004-05-04$20.50$23.274,500——
2004-05-03$20.50$23.270——
2004-04-30$20.50$23.270——
2004-04-29$20.50$23.270——
2004-04-28$20.50$23.090——
2004-04-27$20.50$23.090——
2004-04-26$20.50$23.090——
2004-04-23$20.50$23.090——
2004-04-22$20.50$23.090——
2004-04-21$20.50$23.09600——
2004-04-20$20.33$22.900——
2004-04-19$20.33$22.900——
2004-04-16$20.33$22.900——
2004-04-15$20.33$22.900——
2004-04-14$20.33$22.900——
2004-04-13$20.33$22.900——
2004-04-12$20.33$22.900——
2004-04-08$20.33$22.900——
2004-04-07$20.33$22.900——
2004-04-06$20.33$22.900——
2004-04-05$20.33$22.9012,000——
2004-04-02$20.33$22.900——
2004-04-01$20.33$22.900——
2004-03-31$20.33$22.900——
2004-03-30$20.33$22.900——
2004-03-29$20.33$22.900——
2004-03-26$20.33$22.90600——
2004-03-25$20.33$22.903,000——
2004-03-24$20.33$22.902,400——
2004-03-23$20.33$22.9027,600——
2004-03-22$19.67$22.153,900——
2004-03-19$19.67$22.16900——
2004-03-18$20.00$22.530——
2004-03-17$20.00$22.530——
2004-03-16$20.00$22.53300——
2004-03-15$19.67$22.151,200——
2004-03-12$19.92$22.430——
2004-03-11$19.92$22.43600——
2004-03-10$19.75$22.255,700——
2004-03-09$19.75$22.2511,700——
2004-03-08$19.67$22.150——
2004-03-05$19.67$22.15300——
2004-03-04$20.00$22.530——
2004-03-03$20.00$22.530——
2004-03-02$20.00$22.530——
2004-03-01$20.00$22.53600——
2004-02-27$20.00$22.530——
2004-02-26$20.00$22.530——
2004-02-25$20.00$22.530——
2004-02-24$20.00$22.531,200——
2004-02-23$19.67$22.15600——
2004-02-20$19.50$21.97600——
2004-02-19$19.45$21.911,200——
2004-02-18$19.47$21.930——
2004-02-17$19.47$21.930——
2004-02-13$19.47$21.930——
2004-02-12$19.47$21.930——
2004-02-11$19.47$21.930——
2004-02-10$19.47$21.930——
2004-02-09$19.47$21.930——
2004-02-06$19.47$21.930——
2004-02-05$19.47$21.930——
2004-02-04$19.47$21.930——
2004-02-03$19.47$21.930——
2004-02-02$19.47$21.930——
2004-01-30$19.47$21.930——
2004-01-29$19.47$21.930——
2004-01-28$19.47$21.760——
2004-01-27$19.47$21.760——
2004-01-26$19.47$21.760——
2004-01-23$19.47$21.760——
2004-01-22$19.47$21.760——
2004-01-21$19.47$21.760——
2004-01-20$19.47$21.76300——
2004-01-16$19.52$21.820——
2004-01-15$19.52$21.820——
2004-01-14$19.52$21.823,600——
2004-01-13$19.58$21.8910,500——
2004-01-12$19.92$22.260——
2004-01-09$19.92$22.260——
2004-01-08$19.92$22.260——
2004-01-07$19.92$22.260——
2004-01-06$19.92$22.263,900——
2004-01-05$19.42$21.700——
2004-01-02$19.42$21.703,600——