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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.90$33.3617,300——
2012-12-28$21.38$32.5611,000——
2012-12-27$21.63$32.9417,800——
2012-12-26$21.33$32.498,400——
2012-12-24$21.46$32.698,000——
2012-12-21$21.90$33.3646,700——
2012-12-20$21.90$33.3610,200——
2012-12-19$21.32$32.4711,200——
2012-12-18$20.52$31.2531,800——
2012-12-17$19.72$30.0310,500——
2012-12-14$19.66$29.948,800——
2012-12-13$19.57$29.816,900——
2012-12-12$19.55$29.787,200——
2012-12-11$20.02$30.4910,200——
2012-12-10$19.82$30.194,400——
2012-12-07$19.73$30.054,300——
2012-12-06$19.48$29.673,800——
2012-12-05$19.41$29.565,000——
2012-12-04$19.41$29.5613,300——
2012-12-03$19.99$30.453,200——
2012-11-30$19.77$30.117,100——
2012-11-29$19.99$30.456,100——
2012-11-28$19.68$29.976,400——
2012-11-27$19.66$29.946,100——
2012-11-26$19.76$30.106,200——
2012-11-23$19.50$29.705,000——
2012-11-21$19.60$29.856,700——
2012-11-20$18.70$28.4810,900——
2012-11-19$18.74$28.549,300——
2012-11-16$18.54$28.2411,400——
2012-11-15$18.55$28.256,200——
2012-11-14$18.53$28.229,100——
2012-11-13$19.15$29.174,000——
2012-11-12$18.93$28.8314,000——
2012-11-09$19.24$29.304,100——
2012-11-08$19.25$29.328,200——
2012-11-07$19.52$29.7312,100——
2012-11-06$19.97$30.425,200——
2012-11-05$19.82$30.193,500——
2012-11-02$19.75$30.089,800——
2012-11-01$19.96$30.409,900——
2012-10-31$19.78$30.133,900——
2012-10-26$19.74$29.841,800——
2012-10-25$19.84$29.992,700——
2012-10-24$19.75$29.855,400——
2012-10-23$19.53$29.524,200——
2012-10-22$19.92$30.114,600——
2012-10-19$19.55$29.5517,100——
2012-10-18$19.75$29.8527,100——
2012-10-17$21.21$32.064,200——
2012-10-16$20.42$30.863,000——
2012-10-15$20.31$30.709,300——
2012-10-12$20.32$30.715,600——
2012-10-11$20.50$30.993,900——
2012-10-10$20.54$31.055,000——
2012-10-09$20.16$30.473,000——
2012-10-08$20.67$31.243,000——
2012-10-05$21.17$32.002,100——
2012-10-04$21.09$31.882,800——
2012-10-03$20.65$31.215,800——
2012-10-02$20.96$31.686,000——
2012-10-01$20.94$31.6512,500——
2012-09-28$20.84$31.506,400——
2012-09-27$21.14$31.9513,300——
2012-09-26$20.95$31.6710,300——
2012-09-25$21.12$31.9214,200——
2012-09-24$21.38$32.327,000——
2012-09-21$21.06$31.8333,300——
2012-09-20$21.37$32.3014,800——
2012-09-19$21.32$32.236,300——
2012-09-18$21.25$32.1217,800——
2012-09-17$21.21$32.0611,600——
2012-09-14$21.25$32.1227,400——
2012-09-13$21.45$32.4222,400——
2012-09-12$21.10$31.898,000——
2012-09-11$21.01$31.767,300——
2012-09-10$20.86$31.538,800——
2012-09-07$21.01$31.765,300——
2012-09-06$21.00$31.7415,500——
2012-09-05$20.86$31.538,800——
2012-09-04$21.01$31.765,400——
2012-08-31$21.05$31.823,400——
2012-08-30$20.99$31.734,100——
2012-08-29$21.76$32.893,800——
2012-08-28$21.21$32.065,800——
2012-08-27$20.99$31.733,700——
2012-08-24$21.01$31.762,600——
2012-08-23$20.55$31.064,600——
2012-08-22$21.05$31.82200——
2012-08-21$21.42$32.384,400——
2012-08-20$21.75$32.883,100——
2012-08-17$21.89$33.095,700——
2012-08-16$21.24$32.1014,800——
2012-08-15$21.00$31.745,000——
2012-08-14$20.84$31.504,600——
2012-08-13$21.50$32.508,000——
2012-08-10$21.14$31.951,300——
2012-08-09$21.56$32.591,500——
2012-08-08$21.51$32.514,200——
2012-08-07$21.44$32.4110,300——
2012-08-06$21.48$32.474,000——
2012-08-03$21.45$32.427,900——
2012-08-02$20.34$30.748,600——
2012-08-01$20.16$30.4716,200——
2012-07-31$21.64$32.7111,200——
2012-07-30$22.10$33.403,200——
2012-07-27$22.58$33.9011,400——
2012-07-26$22.22$33.3610,800——
2012-07-25$22.11$33.2011,400——
2012-07-24$22.15$33.267,100——
2012-07-23$22.24$33.396,600——
2012-07-20$22.25$33.419,400——
2012-07-19$22.52$33.814,700——
2012-07-18$22.76$34.1718,600——
2012-07-17$22.78$34.2011,700——
2012-07-16$23.15$34.761,900——
2012-07-13$23.72$35.616,900——
2012-07-12$22.82$34.2613,100——
2012-07-11$22.65$34.019,600——
2012-07-10$22.96$34.476,300——
2012-07-09$22.69$34.071,400——
2012-07-06$22.56$33.875,600——
2012-07-05$23.00$34.534,800——
2012-07-03$23.25$34.915,200——
2012-07-02$23.14$34.7413,000——
2012-06-29$22.99$34.5214,700——
2012-06-28$22.40$33.637,200——
2012-06-27$22.99$34.527,200——
2012-06-26$22.75$34.163,500——
2012-06-25$22.45$33.715,700——
2012-06-22$22.92$34.4127,600——
2012-06-21$22.07$33.147,400——
2012-06-20$22.70$34.083,700——
2012-06-19$23.00$34.5315,700——
2012-06-18$22.53$33.8310,100——
2012-06-15$23.00$34.5331,200——
2012-06-14$22.14$33.246,900——
2012-06-13$21.27$31.949,000——
2012-06-12$22.09$33.174,800——
2012-06-11$21.50$32.2812,100——
2012-06-08$22.33$33.534,500——
2012-06-07$21.80$32.7311,900——
2012-06-06$21.77$32.697,500——
2012-06-05$20.85$31.3110,300——
2012-06-04$20.13$30.222,700——
2012-06-01$19.61$29.4416,700——
2012-05-31$20.31$30.4918,600——
2012-05-30$20.65$31.018,300——
2012-05-29$21.45$32.217,600——
2012-05-25$21.30$31.9811,000——
2012-05-24$20.90$31.3812,600——
2012-05-23$20.36$30.576,000——
2012-05-22$20.86$31.328,500——
2012-05-21$21.47$32.247,900——
2012-05-18$20.28$30.4510,000——
2012-05-17$20.17$30.289,300——
2012-05-16$20.05$30.103,400——
2012-05-15$20.20$30.333,500——
2012-05-14$20.44$30.698,400——
2012-05-11$21.70$32.585,600——
2012-05-10$20.99$31.52800——
2012-05-09$20.46$30.724,300——
2012-05-08$21.04$31.5920,400——
2012-05-07$20.25$30.403,400——
2012-05-04$20.20$30.3311,900——
2012-05-03$20.12$30.2111,000——
2012-05-02$20.49$30.7610,200——
2012-05-01$21.06$31.6211,000——
2012-04-30$22.08$33.158,100——
2012-04-27$22.97$34.4919,000——
2012-04-26$22.62$33.743,100——
2012-04-25$22.78$33.984,200——
2012-04-24$21.82$32.547,300——
2012-04-23$20.52$30.6122,100——
2012-04-20$21.73$32.4111,000——
2012-04-19$21.52$32.106,600——
2012-04-18$21.96$32.754,000——
2012-04-17$22.42$33.446,200——
2012-04-16$21.94$32.723,700——
2012-04-13$21.29$31.7517,000——
2012-04-12$21.85$32.599,600——
2012-04-11$21.53$32.1111,200——
2012-04-10$21.19$31.6024,900——
2012-04-09$22.02$32.8410,600——
2012-04-05$23.06$34.395,600——
2012-04-04$23.60$35.2010,300——
2012-04-03$23.36$34.845,400——
2012-04-02$24.00$35.8018,200——
2012-03-30$23.80$35.5047,100——
2012-03-29$23.20$34.606,900——
2012-03-28$23.17$34.566,600——
2012-03-27$22.96$34.247,300——
2012-03-26$23.01$34.3224,200——
2012-03-23$22.90$34.1610,500——
2012-03-22$22.59$33.692,600——
2012-03-21$22.57$33.663,600——
2012-03-20$22.76$33.956,000——
2012-03-19$22.88$34.1312,300——
2012-03-16$22.40$33.4130,800——
2012-03-15$22.00$32.819,200——
2012-03-14$21.66$32.3115,400——
2012-03-13$21.47$32.028,300——
2012-03-12$20.24$30.196,300——
2012-03-09$19.85$29.617,400——
2012-03-08$19.28$28.765,400——
2012-03-07$19.15$28.566,500——
2012-03-06$19.08$28.468,800——
2012-03-05$19.35$28.868,100——
2012-03-02$19.11$28.5014,000——
2012-03-01$21.02$31.358,200——
2012-02-29$21.65$32.2912,100——
2012-02-28$21.79$32.502,000——
2012-02-27$21.86$32.603,300——
2012-02-24$21.81$32.538,100——
2012-02-23$22.19$33.109,400——
2012-02-22$21.80$32.513,500——
2012-02-21$21.96$32.752,300——
2012-02-17$22.02$32.8410,400——
2012-02-16$21.98$32.787,400——
2012-02-15$21.59$32.205,700——
2012-02-14$21.60$32.222,200——
2012-02-13$21.80$32.515,400——
2012-02-10$21.48$32.044,100——
2012-02-09$21.56$32.163,600——
2012-02-08$22.00$32.815,900——
2012-02-07$21.60$32.223,900——
2012-02-06$21.82$32.5411,600——
2012-02-03$21.75$32.4415,100——
2012-02-02$21.23$31.669,500——
2012-02-01$20.84$31.0819,800——
2012-01-31$19.80$29.5316,100——
2012-01-30$20.24$30.1911,800——
2012-01-27$21.16$31.3711,700——
2012-01-26$20.70$30.6812,300——
2012-01-25$20.97$31.0817,000——
2012-01-24$20.91$31.0010,500——
2012-01-23$20.41$30.255,800——
2012-01-20$20.40$30.249,400——
2012-01-19$19.90$29.5011,400——
2012-01-18$19.99$29.634,800——
2012-01-17$19.41$28.7720,100——
2012-01-13$19.33$28.658,800——
2012-01-12$20.13$29.844,000——
2012-01-11$19.95$29.574,600——
2012-01-10$19.85$29.4212,300——
2012-01-09$19.59$29.046,900——
2012-01-06$19.38$28.739,300——
2012-01-05$19.46$28.853,900——
2012-01-04$19.66$29.144,200——
2012-01-03$19.66$29.148,700——