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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.06$53.646,100——
2019-12-30$27.95$53.432,800——
2019-12-27$27.87$53.286,400——
2019-12-26$27.61$52.7811,300——
2019-12-24$27.78$53.116,200——
2019-12-23$27.83$53.203,900——
2019-12-20$28.12$53.7664,500——
2019-12-19$27.88$53.304,300——
2019-12-18$27.86$53.266,600——
2019-12-17$27.97$53.479,500——
2019-12-16$27.97$53.4716,200——
2019-12-13$28.06$53.6423,500——
2019-12-12$28.59$54.669,900——
2019-12-11$28.36$54.228,700——
2019-12-10$28.01$53.554,200——
2019-12-09$27.74$53.034,300——
2019-12-06$27.74$53.0315,700——
2019-12-05$27.57$52.71800——
2019-12-04$27.64$52.844,900——
2019-12-03$27.75$53.052,200——
2019-12-02$27.72$52.995,900——
2019-11-29$28.19$53.891,400——
2019-11-27$28.10$53.723,100——
2019-11-26$27.87$53.2811,300——
2019-11-25$28.46$54.4110,500——
2019-11-22$27.75$53.054,800——
2019-11-21$27.95$53.437,200——
2019-11-20$28.02$53.5715,700——
2019-11-19$28.34$54.187,700——
2019-11-18$28.12$53.769,700——
2019-11-15$27.88$53.3011,000——
2019-11-14$27.48$52.535,800——
2019-11-13$27.30$52.191,800——
2019-11-12$27.19$51.984,800——
2019-11-11$27.17$51.943,200——
2019-11-08$27.12$51.854,500——
2019-11-07$27.30$52.1910,600——
2019-11-06$27.27$52.1317,600——
2019-11-05$28.70$54.878,500——
2019-11-04$27.83$53.203,700——
2019-11-01$27.50$52.5710,900——
2019-10-31$27.70$52.9512,100——
2019-10-30$28.16$53.373,700——
2019-10-29$27.95$52.988,500——
2019-10-28$27.85$52.792,900——
2019-10-25$27.23$51.615,200——
2019-10-24$27.23$51.618,300——
2019-10-23$27.35$51.844,300——
2019-10-22$27.63$52.377,500——
2019-10-21$28.00$53.076,500——
2019-10-18$27.50$52.127,500——
2019-10-17$27.50$52.123,700——
2019-10-16$27.46$52.053,400——
2019-10-15$27.41$51.9513,800——
2019-10-14$27.42$51.9717,800——
2019-10-11$27.92$52.9211,200——
2019-10-10$27.51$52.149,000——
2019-10-09$27.40$51.936,300——
2019-10-08$27.19$51.544,100——
2019-10-07$27.35$51.844,400——
2019-10-04$27.69$52.483,900——
2019-10-03$27.79$52.677,900——
2019-10-02$27.87$52.827,800——
2019-10-01$28.65$54.3010,100——
2019-09-30$28.61$54.236,800——
2019-09-27$28.87$54.727,300——
2019-09-26$28.74$54.4712,100——
2019-09-25$29.01$54.9938,200——
2019-09-24$27.93$52.9428,900——
2019-09-23$28.85$54.6814,300——
2019-09-20$28.97$54.9151,800——
2019-09-19$27.64$52.3920,300——
2019-09-18$28.83$54.6418,700——
2019-09-17$28.08$53.2210,200——
2019-09-16$28.02$53.1121,200——
2019-09-13$28.29$53.6210,500——
2019-09-12$28.00$53.0712,300——
2019-09-11$27.79$52.6715,200——
2019-09-10$27.68$52.469,200——
2019-09-09$26.80$50.803,500——
2019-09-06$26.50$50.232,600——
2019-09-05$26.71$50.636,400——
2019-09-04$26.72$50.651,600——
2019-09-03$26.17$49.604,300——
2019-08-30$26.47$50.176,900——
2019-08-29$27.40$51.936,900——
2019-08-28$27.00$51.189,100——
2019-08-27$26.41$50.065,600——
2019-08-26$26.40$50.0411,600——
2019-08-23$25.72$48.7514,500——
2019-08-22$26.06$49.397,000——
2019-08-21$26.00$49.284,200——
2019-08-20$26.20$49.664,600——
2019-08-19$26.42$50.083,200——
2019-08-16$26.56$50.347,600——
2019-08-15$26.14$49.554,200——
2019-08-14$26.00$49.2811,500——
2019-08-13$26.83$50.855,100——
2019-08-12$26.22$49.705,600——
2019-08-09$26.07$49.418,600——
2019-08-08$25.99$49.268,400——
2019-08-07$26.07$49.415,400——
2019-08-06$26.26$49.779,500——
2019-08-05$26.18$49.6210,700——
2019-08-02$26.77$50.744,000——
2019-08-01$26.76$50.727,700——
2019-07-31$27.31$51.7617,700——
2019-07-30$27.73$52.1012,800——
2019-07-29$27.60$51.864,700——
2019-07-26$27.67$51.997,700——
2019-07-25$27.59$51.843,300——
2019-07-24$27.43$51.545,800——
2019-07-23$27.38$51.453,500——
2019-07-22$27.19$51.092,400——
2019-07-19$27.20$51.115,000——
2019-07-18$27.32$51.3312,400——
2019-07-17$27.22$51.154,600——
2019-07-16$26.78$50.322,400——
2019-07-15$26.76$50.281,800——
2019-07-12$26.81$50.387,100——
2019-07-11$26.96$50.664,000——
2019-07-10$27.09$50.903,600——
2019-07-09$27.11$50.94700——
2019-07-08$27.11$50.941,300——
2019-07-05$27.10$50.922,000——
2019-07-03$26.78$50.323,100——
2019-07-02$27.20$51.111,300——
2019-07-01$26.90$50.554,400——
2019-06-28$27.10$50.9258,200——
2019-06-27$27.25$51.2012,500——
2019-06-26$26.31$49.445,000——
2019-06-25$26.33$49.472,500——
2019-06-24$26.50$49.793,700——
2019-06-21$27.00$50.7315,500——
2019-06-20$26.03$48.917,300——
2019-06-19$26.99$50.712,500——
2019-06-18$26.95$50.642,900——
2019-06-17$26.76$50.283,800——
2019-06-14$26.36$49.536,800——
2019-06-13$26.30$49.424,000——
2019-06-12$26.40$49.613,400——
2019-06-11$26.25$49.327,400——
2019-06-10$26.15$49.149,500——
2019-06-07$25.60$48.1016,500——
2019-06-06$25.40$47.7314,000——
2019-06-05$25.79$48.4615,300——
2019-06-04$26.46$49.726,700——
2019-06-03$27.10$50.927,200——
2019-05-31$26.30$49.424,300——
2019-05-30$26.59$49.9610,800——
2019-05-29$26.34$49.494,300——
2019-05-28$26.62$50.023,300——
2019-05-24$27.09$50.903,300——
2019-05-23$26.43$49.6611,200——
2019-05-22$26.67$50.1115,100——
2019-05-21$27.20$51.115,200——
2019-05-20$26.97$50.6814,000——
2019-05-17$27.39$51.475,600——
2019-05-16$27.90$52.425,200——
2019-05-15$28.58$53.705,000——
2019-05-14$28.67$53.872,800——
2019-05-13$27.88$52.394,800——
2019-05-10$28.70$53.9310,000——
2019-05-09$28.30$53.182,300——
2019-05-08$28.15$52.899,900——
2019-05-07$28.10$52.806,600——
2019-05-06$28.05$52.7111,300——
2019-05-03$27.70$52.052,800——
2019-05-02$27.37$51.432,800——
2019-05-01$27.81$52.263,100——
2019-04-30$28.25$53.0817,400——
2019-04-29$27.99$52.145,100——
2019-04-26$27.49$51.212,000——
2019-04-25$27.50$51.234,600——
2019-04-24$27.53$51.296,900——
2019-04-23$27.58$51.384,000——
2019-04-22$26.80$49.931,600——
2019-04-18$26.88$50.076,900——
2019-04-17$27.56$51.343,100——
2019-04-16$27.26$50.784,700——
2019-04-15$26.75$49.837,000——
2019-04-12$26.77$49.872,900——
2019-04-11$26.31$49.012,400——
2019-04-10$26.20$48.817,400——
2019-04-09$26.04$48.514,800——
2019-04-08$26.68$49.704,000——
2019-04-05$26.29$48.986,900——
2019-04-04$26.27$48.943,900——
2019-04-03$26.24$48.8810,400——
2019-04-02$26.89$50.098,600——
2019-04-01$27.63$51.478,700——
2019-03-29$27.41$51.0639,600——
2019-03-28$26.95$50.205,200——
2019-03-27$26.83$49.983,600——
2019-03-26$26.75$49.835,200——
2019-03-25$26.80$49.937,500——
2019-03-22$26.50$49.3712,400——
2019-03-21$27.22$50.714,900——
2019-03-20$27.22$50.717,200——
2019-03-19$27.63$51.473,400——
2019-03-18$27.90$51.972,300——
2019-03-15$28.00$52.1634,700——
2019-03-14$27.82$51.831,400——
2019-03-13$27.63$51.475,800——
2019-03-12$27.76$51.711,900——
2019-03-11$27.83$51.844,100——
2019-03-08$27.61$51.437,800——
2019-03-07$27.61$51.437,000——
2019-03-06$28.76$53.5812,900——
2019-03-05$28.98$53.9911,500——
2019-03-04$29.13$54.2727,800——
2019-03-01$28.80$53.6511,700——
2019-02-28$27.83$51.849,600——
2019-02-27$27.72$51.646,000——
2019-02-26$27.78$51.753,500——
2019-02-25$27.63$51.4710,700——
2019-02-22$27.63$51.479,200——
2019-02-21$26.62$49.596,100——
2019-02-20$26.14$48.705,900——
2019-02-19$26.02$48.4710,800——
2019-02-15$25.60$47.6918,800——
2019-02-14$25.44$47.3911,200——
2019-02-13$25.42$47.356,800——
2019-02-12$25.62$47.736,600——
2019-02-11$25.26$47.067,300——
2019-02-08$25.16$46.8711,700——
2019-02-07$25.15$46.856,100——
2019-02-06$25.01$46.5922,300——
2019-02-05$25.25$47.045,400——
2019-02-04$25.19$46.934,700——
2019-02-01$25.30$47.133,400——
2019-01-31$25.14$46.8310,400——
2019-01-30$25.20$46.526,200——
2019-01-29$25.13$46.395,900——
2019-01-28$25.11$46.355,800——
2019-01-25$25.25$46.6111,500——
2019-01-24$25.18$46.487,600——
2019-01-23$25.01$46.174,200——
2019-01-22$24.90$45.969,500——
2019-01-18$25.27$46.6510,300——
2019-01-17$25.37$46.837,800——
2019-01-16$25.50$47.0710,000——
2019-01-15$25.58$47.228,200——
2019-01-14$25.28$46.6635,100——
2019-01-11$26.54$48.996,100——
2019-01-10$25.97$47.943,200——
2019-01-09$26.64$49.1719,400——
2019-01-08$26.50$48.929,100——
2019-01-07$26.14$48.259,900——
2019-01-04$26.15$48.277,900——
2019-01-03$25.41$46.906,800——
2019-01-02$25.98$47.9611,000——