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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.02$48.0618,900——
2020-12-30$23.63$47.2822,600——
2020-12-29$23.90$47.8250,100——
2020-12-28$24.69$49.4018,900——
2020-12-24$24.92$49.866,100——
2020-12-23$25.24$50.5015,800——
2020-12-22$24.98$49.9874,200——
2020-12-21$24.19$48.4067,600——
2020-12-18$25.09$50.20125,300——
2020-12-17$26.36$52.7458,100——
2020-12-16$26.36$52.7476,600——
2020-12-15$26.16$52.3428,900——
2020-12-14$25.23$50.4843,800——
2020-12-11$25.39$50.8032,100——
2020-12-10$24.57$49.1640,800——
2020-12-09$24.16$48.3450,500——
2020-12-08$23.22$46.4617,800——
2020-12-07$22.76$45.5443,500——
2020-12-04$22.03$44.0811,900——
2020-12-03$21.80$43.625,800——
2020-12-02$21.53$43.0821,600——
2020-12-01$22.03$44.0822,300——
2020-11-30$21.51$43.0415,200——
2020-11-27$21.99$44.007,900——
2020-11-25$22.29$44.6011,500——
2020-11-24$22.33$44.6816,500——
2020-11-23$21.59$43.2013,100——
2020-11-20$21.54$43.1022,200——
2020-11-19$21.08$42.188,600——
2020-11-18$21.08$42.1818,100——
2020-11-17$21.18$42.3822,400——
2020-11-16$21.26$42.5431,900——
2020-11-13$20.38$40.7822,800——
2020-11-12$19.97$39.9619,200——
2020-11-11$20.52$41.0620,600——
2020-11-10$20.64$41.3030,300——
2020-11-09$19.88$39.7842,900——
2020-11-06$18.82$37.668,700——
2020-11-05$19.21$38.4416,800——
2020-11-04$18.79$37.603,500——
2020-11-03$19.59$39.2024,600——
2020-11-02$19.35$38.728,200——
2020-10-30$19.30$38.6218,300——
2020-10-29$18.79$37.6015,800——
2020-10-28$19.17$37.8613,100——
2020-10-27$19.47$38.458,600——
2020-10-26$19.82$39.1411,300——
2020-10-23$19.88$39.2611,700——
2020-10-22$20.01$39.5225,900——
2020-10-21$19.27$38.056,400——
2020-10-20$18.90$37.325,500——
2020-10-19$18.83$37.189,400——
2020-10-16$20.02$39.5365,100——
2020-10-15$19.52$38.5515,700——
2020-10-14$18.43$36.395,200——
2020-10-13$18.65$36.834,100——
2020-10-12$18.73$36.996,800——
2020-10-09$18.78$37.0914,200——
2020-10-08$18.72$36.9713,700——
2020-10-07$18.34$36.2217,000——
2020-10-06$17.85$35.2535,700——
2020-10-05$17.26$34.0894,400——
2020-10-02$16.79$33.1643,700——
2020-10-01$16.81$33.2017,300——
2020-09-30$16.89$33.3528,900——
2020-09-29$16.91$33.3914,700——
2020-09-28$17.24$34.0445,100——
2020-09-25$17.39$34.3412,900——
2020-09-24$16.96$33.4923,000——
2020-09-23$16.87$33.3121,600——
2020-09-22$17.72$34.9911,900——
2020-09-21$17.94$35.4343,400——
2020-09-18$18.11$35.7662,800——
2020-09-17$18.09$35.7221,100——
2020-09-16$18.42$36.3814,500——
2020-09-15$18.64$36.815,500——
2020-09-14$18.70$36.9338,800——
2020-09-11$18.58$36.6932,900——
2020-09-10$18.33$36.209,400——
2020-09-09$18.72$36.978,500——
2020-09-08$18.88$37.2813,700——
2020-09-04$19.80$39.1019,100——
2020-09-03$20.15$39.7913,400——
2020-09-02$20.42$40.325,800——
2020-09-01$20.15$39.799,900——
2020-08-31$19.95$39.4015,600——
2020-08-28$20.11$39.716,800——
2020-08-27$20.01$39.5221,900——
2020-08-26$19.27$38.055,900——
2020-08-25$19.71$38.924,300——
2020-08-24$19.76$39.023,700——
2020-08-21$19.51$38.5310,800——
2020-08-20$19.49$38.496,300——
2020-08-19$19.84$39.1813,100——
2020-08-18$19.38$38.272,700——
2020-08-17$19.56$38.637,200——
2020-08-14$19.50$38.517,000——
2020-08-13$18.99$37.509,400——
2020-08-12$19.43$38.377,500——
2020-08-11$19.47$38.4511,100——
2020-08-10$19.73$38.9622,200——
2020-08-07$19.74$38.986,100——
2020-08-06$19.09$37.703,000——
2020-08-05$18.97$37.468,900——
2020-08-04$18.93$37.385,100——
2020-08-03$18.94$37.404,500——
2020-07-31$18.50$36.5310,100——
2020-07-30$19.15$37.823,700——
2020-07-29$19.81$38.6311,900——
2020-07-28$19.26$37.5510,900——
2020-07-27$19.20$37.447,600——
2020-07-24$19.05$37.1410,000——
2020-07-23$19.18$37.406,900——
2020-07-22$19.23$37.504,400——
2020-07-21$19.38$37.7911,900——
2020-07-20$18.75$36.5616,300——
2020-07-17$18.25$35.5817,700——
2020-07-16$18.85$36.759,700——
2020-07-15$19.36$37.7523,200——
2020-07-14$18.83$36.726,600——
2020-07-13$18.94$36.9314,900——
2020-07-10$18.78$36.6210,000——
2020-07-09$18.03$35.1618,600——
2020-07-08$18.51$36.0910,700——
2020-07-07$18.73$36.5210,000——
2020-07-06$19.58$38.185,100——
2020-07-02$19.52$38.067,300——
2020-07-01$19.58$38.186,700——
2020-06-30$19.74$38.497,100——
2020-06-29$19.62$38.2615,500——
2020-06-26$19.30$37.6365,800——
2020-06-25$19.58$38.189,200——
2020-06-24$19.13$37.3020,300——
2020-06-23$19.90$38.807,200——
2020-06-22$19.75$38.5111,700——
2020-06-19$19.99$38.9838,500——
2020-06-18$19.90$38.805,300——
2020-06-17$19.92$38.8413,300——
2020-06-16$20.10$39.1937,100——
2020-06-15$19.76$38.5317,900——
2020-06-12$19.21$37.4619,600——
2020-06-11$18.27$35.6227,600——
2020-06-10$19.56$38.1412,500——
2020-06-09$20.05$39.098,600——
2020-06-08$20.68$40.3216,800——
2020-06-05$21.00$40.9525,000——
2020-06-04$20.57$40.1110,500——
2020-06-03$20.21$39.419,100——
2020-06-02$19.27$37.5718,100——
2020-06-01$19.35$37.7316,300——
2020-05-29$20.10$39.199,100——
2020-05-28$19.93$38.8610,500——
2020-05-27$20.92$40.7918,700——
2020-05-26$19.86$38.7212,000——
2020-05-22$19.24$37.514,000——
2020-05-21$19.59$38.208,600——
2020-05-20$18.89$36.8311,500——
2020-05-19$18.58$36.2311,000——
2020-05-18$20.17$39.3325,700——
2020-05-15$18.20$35.4917,000——
2020-05-14$17.89$34.8827,400——
2020-05-13$17.98$35.0624,200——
2020-05-12$17.80$34.7119,200——
2020-05-11$18.96$36.9715,400——
2020-05-08$19.79$38.5911,500——
2020-05-07$18.78$36.6213,300——
2020-05-06$18.89$36.8310,600——
2020-05-05$18.64$36.3520,000——
2020-05-04$19.23$37.5025,200——
2020-05-01$19.93$38.8619,900——
2020-04-30$21.20$41.3412,500——
2020-04-29$23.15$44.6530,800——
2020-04-28$20.80$40.1222,800——
2020-04-27$20.36$39.2719,500——
2020-04-24$19.43$37.4813,700——
2020-04-23$18.60$35.8819,100——
2020-04-22$18.34$35.3718,300——
2020-04-21$18.30$35.3016,500——
2020-04-20$18.31$35.3214,200——
2020-04-17$19.31$37.2419,300——
2020-04-16$18.19$35.0828,000——
2020-04-15$19.10$36.8422,800——
2020-04-14$20.00$38.5826,300——
2020-04-13$20.44$39.4221,900——
2020-04-09$20.84$40.2024,200——
2020-04-08$20.45$39.4417,700——
2020-04-07$20.31$39.1724,600——
2020-04-06$20.22$39.0043,400——
2020-04-03$18.01$34.7423,200——
2020-04-02$18.69$36.0527,100——
2020-04-01$19.03$36.7024,900——
2020-03-31$20.45$39.4453,000——
2020-03-30$20.15$38.8726,900——
2020-03-27$19.96$38.5015,100——
2020-03-26$21.50$41.4717,600——
2020-03-25$21.02$40.5410,300——
2020-03-24$20.70$39.9322,400——
2020-03-23$19.27$37.1723,700——
2020-03-20$18.90$36.4538,000——
2020-03-19$21.00$40.5023,100——
2020-03-18$20.50$39.5425,100——
2020-03-17$22.00$42.4334,400——
2020-03-16$18.00$34.7232,500——
2020-03-13$22.75$43.8828,100——
2020-03-12$18.80$36.2644,100——
2020-03-11$21.14$40.7722,800——
2020-03-10$22.95$44.2714,000——
2020-03-09$22.69$43.7621,700——
2020-03-06$25.88$49.9225,200——
2020-03-05$26.57$51.2520,300——
2020-03-04$26.83$51.7529,700——
2020-03-03$26.64$51.3814,300——
2020-03-02$26.45$51.0229,900——
2020-02-28$25.87$49.9023,300——
2020-02-27$26.50$51.1123,200——
2020-02-26$26.80$51.696,500——
2020-02-25$26.88$51.8535,900——
2020-02-24$27.00$52.089,900——
2020-02-21$26.88$51.8513,200——
2020-02-20$27.02$52.124,400——
2020-02-19$26.95$51.989,600——
2020-02-18$27.28$52.628,400——
2020-02-14$27.11$52.299,100——
2020-02-13$26.99$52.062,500——
2020-02-12$26.90$51.884,900——
2020-02-11$26.91$51.903,200——
2020-02-10$27.00$52.085,700——
2020-02-07$26.91$51.908,700——
2020-02-06$26.96$52.0011,800——
2020-02-05$26.94$51.965,100——
2020-02-04$26.72$51.545,600——
2020-02-03$26.78$51.659,900——
2020-01-31$26.68$51.4625,800——
2020-01-30$26.88$51.856,300——
2020-01-29$27.09$51.7911,100——
2020-01-28$27.23$52.066,500——
2020-01-27$26.95$51.523,900——
2020-01-24$27.10$51.817,700——
2020-01-23$27.17$51.944,900——
2020-01-22$27.03$51.674,200——
2020-01-21$27.00$51.6210,700——
2020-01-17$27.13$51.8610,500——
2020-01-16$27.13$51.8613,900——
2020-01-15$27.23$52.069,100——
2020-01-14$27.20$52.007,600——
2020-01-13$27.20$52.007,100——
2020-01-10$27.16$51.929,700——
2020-01-09$27.40$52.386,800——
2020-01-08$27.22$52.049,600——
2020-01-07$27.20$52.0013,300——
2020-01-06$27.19$51.9810,700——
2020-01-03$26.80$51.23101,900——
2020-01-02$27.79$53.132,800——