Ames Natl Corp (NQ: ATLO )

19.79 -0.22 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.92 12.16 11.92 12.16 339 +0.55(+4.71%)
Oct 30, 2007 11.62 11.62 11.61 11.61 339 -0.16(-1.35%)
Oct 29, 2007 11.79 11.79 11.77 11.77 679 -0.03(-0.25%)
Oct 26, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 25, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 24, 2007 11.77 11.80 11.77 11.80 951 +0.03(+0.25%)
Oct 23, 2007 11.81 11.81 11.77 11.77 509 -0.01(-0.10%)
Oct 22, 2007 12.01 12.01 11.78 11.78 1,359 -0.15(-1.27%)
Oct 19, 2007 12.07 12.07 11.91 11.94 1,530 +0.16(+1.39%)
Oct 18, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Oct 17, 2007 12.07 12.07 11.77 11.77 1,614 -0.37(-3.05%)
Oct 16, 2007 12.30 12.30 12.10 12.14 2,208 +0.03(+0.24%)
Oct 15, 2007 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Oct 12, 2007 12.11 12.11 12.11 12.11 1,699 -0.01(-0.09%)
Oct 11, 2007 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Oct 10, 2007 12.12 12.12 12.12 12.12 509 -0.24(-1.91%)
Oct 09, 2007 12.36 12.36 12.36 12.36 1,019 +0.00(+0.00%)
Oct 08, 2007 12.36 12.36 12.36 12.36 849 +0.01(+0.05%)
Oct 05, 2007 12.36 12.36 12.35 12.35 339 -0.14(-1.08%)
Oct 04, 2007 12.49 12.49 12.49 12.49 169 +0.13(+1.05%)
Oct 03, 2007 12.36 12.36 12.35 12.36 2,208 +0.00(+0.00%)
Oct 02, 2007 12.36 12.36 12.36 12.36 3,228 +0.00(+0.00%)
Oct 01, 2007 11.80 12.36 11.79 12.36 4,274 +0.37(+3.11%)
Sep 28, 2007 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Sep 27, 2007 12.06 12.06 11.99 11.99 849 +0.21(+1.79%)
Sep 26, 2007 11.81 11.81 11.78 11.78 1,095 -0.26(-2.15%)
Sep 25, 2007 12.08 12.08 12.04 12.04 3,567 +0.00(+0.00%)
Sep 24, 2007 12.18 12.18 11.77 12.04 6,274 -0.03(-0.24%)
Sep 21, 2007 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Sep 20, 2007 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Sep 19, 2007 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Sep 18, 2007 12.07 12.07 12.07 12.07 339 +0.29(+2.50%)
Sep 17, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Sep 14, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Sep 13, 2007 11.77 11.77 11.77 11.77 169 +0.55(+4.93%)
Sep 12, 2007 11.48 11.48 11.22 11.22 1,116 -0.26(-2.26%)
Sep 11, 2007 11.92 12.20 11.48 11.48 3,651 -0.29(-2.45%)
Sep 10, 2007 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Sep 07, 2007 12.07 12.20 11.77 11.77 509 -0.30(-2.49%)
Sep 06, 2007 11.58 12.07 11.58 12.07 3,567 +0.53(+4.59%)
Sep 05, 2007 11.56 11.57 11.54 11.54 509 -0.04(-0.32%)
Sep 04, 2007 11.57 11.57 11.57 11.57 178 +0.07(+0.58%)
Aug 31, 2007 11.51 11.51 11.51 11.51 509 +0.03(+0.26%)
Aug 30, 2007 11.56 11.56 11.48 11.48 1,529 -0.15(-1.27%)
Aug 29, 2007 11.60 11.62 11.60 11.62 363 -0.09(-0.75%)
Aug 28, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Aug 27, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Aug 24, 2007 11.48 11.78 11.48 11.71 737 -0.09(-0.80%)
Aug 23, 2007 11.80 11.81 11.80 11.81 339 -0.18(-1.47%)
Aug 22, 2007 11.92 11.98 11.48 11.98 4,843 -0.20(-1.64%)
Aug 21, 2007 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Aug 20, 2007 12.36 12.36 12.07 12.18 696 -0.18(-1.43%)
Aug 17, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Aug 16, 2007 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Aug 15, 2007 12.48 12.48 12.36 12.36 621 +0.29(+2.44%)
Aug 14, 2007 12.07 12.07 12.07 12.07 169 -0.38(-3.07%)
Aug 13, 2007 11.84 12.45 11.84 12.45 1,870 +0.68(+5.75%)
Aug 10, 2007 11.77 11.77 11.77 11.77 509 +0.02(+0.15%)
Aug 09, 2007 11.66 11.75 11.66 11.75 764 +0.09(+0.76%)
Aug 08, 2007 12.54 12.54 11.67 11.67 1,868 -0.22(-1.83%)
Aug 07, 2007 11.88 11.88 11.88 11.88 849 +0.08(+0.65%)
Aug 06, 2007 11.69 11.81 11.69 11.81 849 +0.14(+1.21%)
Aug 03, 2007 11.67 11.77 11.67 11.67 339 -0.11(-0.90%)
Aug 02, 2007 11.77 11.77 11.77 11.77 2,208 +0.14(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.