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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$21.34$49.3319,600——
2023-12-28$21.87$50.5632,700——
2023-12-27$21.82$50.4419,200——
2023-12-26$21.92$50.6724,400——
2023-12-22$22.17$51.259,600——
2023-12-21$21.69$50.1414,200——
2023-12-20$21.59$49.9123,600——
2023-12-19$21.34$49.3333,400——
2023-12-18$21.45$49.5929,800——
2023-12-15$22.32$51.6086,200——
2023-12-14$21.40$49.4716,500——
2023-12-13$20.95$48.4344,400——
2023-12-12$19.54$45.1714,700——
2023-12-11$19.81$45.8016,400——
2023-12-08$19.88$45.9622,700——
2023-12-07$19.75$45.6611,400——
2023-12-06$19.68$45.5018,300——
2023-12-05$19.59$45.2915,500——
2023-12-04$19.68$45.5013,500——
2023-12-01$19.10$44.1539,500——
2023-11-30$18.48$42.7218,200——
2023-11-29$18.26$42.2112,200——
2023-11-28$17.98$41.5714,700——
2023-11-27$18.58$42.959,900——
2023-11-24$18.67$43.164,500——
2023-11-22$18.48$42.727,900——
2023-11-21$18.60$43.0015,500——
2023-11-20$19.31$44.6421,500——
2023-11-17$19.41$44.8725,100——
2023-11-16$19.05$44.0411,900——
2023-11-15$19.20$44.3970,700——
2023-11-14$19.03$43.9927,500——
2023-11-13$17.79$41.1315,100——
2023-11-10$17.64$40.7813,400——
2023-11-09$17.78$41.1015,600——
2023-11-08$17.90$41.3816,000——
2023-11-07$17.80$41.159,100——
2023-11-06$17.78$41.1020,600——
2023-11-03$17.81$41.1739,400——
2023-11-02$17.31$40.0226,200——
2023-11-01$16.99$39.2815,600——
2023-10-31$16.92$39.1214,300——
2023-10-30$17.04$38.7746,900——
2023-10-27$16.17$36.7919,300——
2023-10-26$16.18$36.8130,500——
2023-10-25$15.66$35.6336,800——
2023-10-24$15.10$34.3522,900——
2023-10-23$15.19$34.5621,600——
2023-10-20$15.34$34.9034,900——
2023-10-19$15.80$35.9527,200——
2023-10-18$15.81$35.9724,400——
2023-10-17$15.82$35.9920,900——
2023-10-16$15.69$35.7017,300——
2023-10-13$15.67$35.6518,000——
2023-10-12$15.95$36.2925,100——
2023-10-11$16.12$36.6818,000——
2023-10-10$16.17$36.7919,200——
2023-10-09$16.19$36.8321,400——
2023-10-06$16.19$36.8323,600——
2023-10-05$16.21$36.8828,100——
2023-10-04$15.98$36.3628,800——
2023-10-03$16.14$36.7224,800——
2023-10-02$16.57$37.7020,800——
2023-09-29$16.59$37.7420,900——
2023-09-28$16.55$37.6536,000——
2023-09-27$16.51$37.5630,700——
2023-09-26$16.91$38.4726,500——
2023-09-25$17.32$39.4127,500——
2023-09-22$17.34$39.4526,100——
2023-09-21$17.32$39.4123,300——
2023-09-20$17.50$39.8215,700——
2023-09-19$17.72$40.3219,200——
2023-09-18$17.58$40.0036,500——
2023-09-15$18.05$41.0767,900——
2023-09-14$17.79$40.4723,900——
2023-09-13$17.87$40.6611,500——
2023-09-12$17.93$40.7913,100——
2023-09-11$17.86$40.6311,900——
2023-09-08$17.87$40.6616,900——
2023-09-07$17.77$40.4339,000——
2023-09-06$17.88$40.6820,100——
2023-09-05$17.84$40.5912,900——
2023-09-01$18.22$41.4515,700——
2023-08-31$17.95$40.8421,400——
2023-08-30$18.05$41.0724,200——
2023-08-29$18.37$41.798,400——
2023-08-28$18.22$41.4515,400——
2023-08-25$18.33$41.7010,600——
2023-08-24$18.11$41.209,100——
2023-08-23$18.15$41.2925,400——
2023-08-22$17.91$40.7511,300——
2023-08-21$18.22$41.4512,100——
2023-08-18$18.41$41.8914,300——
2023-08-17$18.24$41.5011,200——
2023-08-16$18.38$41.8214,800——
2023-08-15$18.79$42.7518,100——
2023-08-14$18.97$43.1616,400——
2023-08-11$19.01$43.2515,900——
2023-08-10$19.07$43.3914,200——
2023-08-09$19.30$43.9112,000——
2023-08-08$19.35$44.0223,300——
2023-08-07$19.67$44.7524,900——
2023-08-04$19.32$43.9612,900——
2023-08-03$19.53$44.4322,200——
2023-08-02$19.69$44.8027,700——
2023-08-01$19.21$43.7119,500——
2023-07-31$19.26$43.8216,000——
2023-07-28$19.85$44.5517,100——
2023-07-27$19.58$43.9425,100——
2023-07-26$20.02$44.9328,300——
2023-07-25$20.06$45.0224,000——
2023-07-24$19.88$44.6121,300——
2023-07-21$19.56$43.9018,800——
2023-07-20$19.93$44.7325,500——
2023-07-19$19.63$44.0532,800——
2023-07-18$19.24$43.1823,800——
2023-07-17$18.53$41.5927,000——
2023-07-14$18.41$41.3228,200——
2023-07-13$18.38$41.2526,000——
2023-07-12$18.02$40.4417,900——
2023-07-11$17.88$40.1349,100——
2023-07-10$18.16$40.7540,900——
2023-07-07$18.33$41.1468,900——
2023-07-06$17.67$39.6627,500——
2023-07-05$17.91$40.1921,500——
2023-07-03$18.18$40.8017,500——
2023-06-30$18.03$40.4634,400——
2023-06-29$18.16$40.7520,700——
2023-06-28$18.11$40.6423,400——
2023-06-27$18.21$40.8752,500——
2023-06-26$18.15$40.7345,300——
2023-06-23$18.19$40.821,027,800——
2023-06-22$18.24$40.9352,100——
2023-06-21$18.37$41.2341,300——
2023-06-20$18.45$41.4148,600——
2023-06-16$18.61$41.7664,400——
2023-06-15$18.88$42.3721,700——
2023-06-14$18.92$42.4628,500——
2023-06-13$18.80$42.1926,700——
2023-06-12$18.72$42.0133,500——
2023-06-09$19.01$42.6636,000——
2023-06-08$18.99$42.6235,000——
2023-06-07$19.03$42.7123,000——
2023-06-06$18.76$42.1060,100——
2023-06-05$18.47$41.4519,900——
2023-06-02$18.52$41.5623,800——
2023-06-01$18.25$40.9620,700——
2023-05-31$18.32$41.1114,700——
2023-05-30$18.12$40.669,200——
2023-05-26$18.14$40.7118,600——
2023-05-25$18.15$40.7318,000——
2023-05-24$18.04$40.4920,000——
2023-05-23$18.02$40.4428,700——
2023-05-22$17.78$39.9045,600——
2023-05-19$17.81$39.9743,000——
2023-05-18$17.90$40.1723,200——
2023-05-17$18.00$40.4035,500——
2023-05-16$17.95$40.2820,300——
2023-05-15$17.89$40.1525,300——
2023-05-12$17.85$40.0627,700——
2023-05-11$17.89$40.1529,900——
2023-05-10$17.90$40.1721,800——
2023-05-09$18.02$40.4416,300——
2023-05-08$18.23$40.9116,400——
2023-05-05$18.35$41.1829,900——
2023-05-04$17.99$40.3739,900——
2023-05-03$18.25$40.96113,200——
2023-05-02$18.17$40.7880,000——
2023-05-01$18.96$42.5525,900——
2023-04-28$19.26$43.2237,300——
2023-04-27$18.83$41.6531,500——
2023-04-26$18.44$40.7959,500——
2023-04-25$18.49$40.9058,500——
2023-04-24$19.40$42.9152,100——
2023-04-21$20.02$44.2820,900——
2023-04-20$20.13$44.5319,800——
2023-04-19$20.11$44.4828,100——
2023-04-18$20.25$44.7916,900——
2023-04-17$20.24$44.7737,400——
2023-04-14$20.18$44.6439,300——
2023-04-13$20.42$45.179,200——
2023-04-12$20.50$45.3518,400——
2023-04-11$20.31$44.9332,200——
2023-04-10$20.42$45.1718,500——
2023-04-06$20.31$44.9312,000——
2023-04-05$20.37$45.0612,200——
2023-04-04$20.35$45.0123,500——
2023-04-03$20.73$45.8628,000——
2023-03-31$20.80$46.0117,300——
2023-03-30$20.60$45.5716,800——
2023-03-29$20.63$45.6319,300——
2023-03-28$20.78$45.9715,000——
2023-03-27$20.82$46.0515,100——
2023-03-24$20.72$45.8325,400——
2023-03-23$20.55$45.4624,200——
2023-03-22$20.76$45.9245,400——
2023-03-21$21.22$46.9423,100——
2023-03-20$21.05$46.5613,100——
2023-03-17$21.07$46.6125,300——
2023-03-16$21.40$47.3470,100——
2023-03-15$20.82$46.0571,500——
2023-03-14$21.12$46.7247,000——
2023-03-13$21.22$46.9424,400——
2023-03-10$22.78$50.3962,900——
2023-03-09$23.41$51.7854,500——
2023-03-08$23.82$52.6933,500——
2023-03-07$23.90$52.8723,400——
2023-03-06$24.03$53.1525,200——
2023-03-03$24.13$53.3820,400——
2023-03-02$24.13$53.3821,000——
2023-03-01$24.22$53.5820,700——
2023-02-28$24.22$53.5815,700——
2023-02-27$24.27$53.697,600——
2023-02-24$24.30$53.7512,900——
2023-02-23$24.54$54.2822,500——
2023-02-22$24.59$54.3929,800——
2023-02-21$24.84$54.95124,000——
2023-02-17$24.39$53.9518,500——
2023-02-16$24.33$53.8242,900——
2023-02-15$24.43$54.0473,300——
2023-02-14$24.17$53.4611,500——
2023-02-13$24.29$53.7310,500——
2023-02-10$24.30$53.758,700——
2023-02-09$24.36$53.8810,000——
2023-02-08$24.37$53.9115,100——
2023-02-07$24.43$54.0427,200——
2023-02-06$24.45$54.0814,600——
2023-02-03$24.38$53.9332,400——
2023-02-02$24.29$53.7316,800——
2023-02-01$24.20$53.5322,600——
2023-01-31$24.09$53.2910,000——
2023-01-30$24.20$52.9316,600——
2023-01-27$24.21$52.9613,100——
2023-01-26$24.21$52.9619,800——
2023-01-25$24.22$52.9819,100——
2023-01-24$24.14$52.805,300——
2023-01-23$24.07$52.6525,600——
2023-01-20$24.18$52.895,200——
2023-01-19$23.98$52.4515,000——
2023-01-18$24.10$52.7115,500——
2023-01-17$24.20$52.935,100——
2023-01-13$24.34$53.2445,000——
2023-01-12$24.24$53.0211,100——
2023-01-11$24.08$52.6723,600——
2023-01-10$23.91$52.3013,000——
2023-01-09$23.94$52.366,900——
2023-01-06$23.85$52.1718,000——
2023-01-05$23.68$51.8013,700——
2023-01-04$23.72$51.8812,400——
2023-01-03$23.61$51.6414,200——