Ames Natl Corp (NQ: ATLO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	22.89	23.01	22.35	22.51	8,619	-0.20(-0.90%)
Sep 27, 2019	22.54	22.97	22.54	22.72	9,277	+0.10(+0.45%)
Sep 26, 2019	22.74	22.90	22.42	22.61	15,405	-0.21(-0.93%)
Sep 25, 2019	22.49	23.03	22.14	22.83	48,543	+0.85(+3.87%)
Sep 24, 2019	22.64	22.90	21.95	21.98	36,699	-0.72(-3.19%)
Sep 23, 2019	22.74	22.85	22.53	22.70	18,198	-0.09(-0.41%)
Sep 20, 2019	21.90	22.80	21.40	22.80	65,831	+1.05(+4.81%)
Sep 19, 2019	22.67	22.82	21.75	21.75	25,811	-0.94(-4.13%)
Sep 18, 2019	22.19	22.81	22.03	22.69	23,790	+0.59(+2.67%)
Sep 17, 2019	22.03	22.38	21.97	22.09	12,912	+0.05(+0.21%)
Sep 16, 2019	22.06	22.43	21.92	22.05	26,931	-0.21(-0.95%)
Sep 13, 2019	22.03	22.27	21.94	22.26	13,217	+0.23(+1.04%)
Sep 12, 2019	21.68	22.03	21.50	22.03	15,591	+0.17(+0.76%)
Sep 11, 2019	21.94	21.94	21.36	21.87	19,277	+0.09(+0.40%)
Sep 10, 2019	21.10	21.99	21.10	21.78	11,739	+0.69(+3.28%)
Sep 09, 2019	20.88	21.09	20.88	21.09	4,465	+0.24(+1.13%)
Sep 06, 2019	21.25	21.25	20.85	20.85	3,304	-0.17(-0.79%)
Sep 05, 2019	21.02	21.32	20.88	21.02	8,194	-0.01(-0.04%)
Sep 04, 2019	20.77	21.02	20.70	21.02	2,052	+0.43(+2.10%)
Sep 03, 2019	20.80	21.10	20.48	20.59	5,436	-0.24(-1.13%)
Aug 30, 2019	21.49	21.65	20.71	20.83	8,769	-0.73(-3.39%)
Aug 29, 2019	21.25	21.56	21.05	21.56	8,777	+0.31(+1.48%)
Aug 28, 2019	20.78	21.25	20.78	21.25	11,573	+0.46(+2.23%)
Aug 27, 2019	20.76	20.78	20.59	20.78	7,097	+0.01(+0.04%)
Aug 26, 2019	20.28	20.91	20.07	20.77	14,784	+0.54(+2.64%)
Aug 23, 2019	20.49	20.49	20.06	20.24	18,427	-0.27(-1.30%)
Aug 22, 2019	20.34	20.77	20.34	20.51	8,948	+0.05(+0.23%)
Aug 21, 2019	20.62	20.75	20.46	20.46	5,283	-0.16(-0.76%)
Aug 20, 2019	20.52	21.02	20.52	20.62	5,792	-0.17(-0.83%)
Aug 19, 2019	20.87	20.87	20.71	20.79	4,653	-0.11(-0.53%)
Aug 16, 2019	20.65	20.99	20.49	20.90	9,531	+0.33(+1.61%)
Aug 15, 2019	20.46	20.63	20.40	20.57	5,331	+0.11(+0.54%)
Aug 14, 2019	20.91	20.91	20.43	20.46	14,562	-0.65(-3.09%)
Aug 13, 2019	20.89	21.16	20.86	21.11	6,438	+0.48(+2.33%)
Aug 12, 2019	20.51	20.86	20.51	20.63	7,202	+0.12(+0.58%)
Aug 09, 2019	20.57	20.74	20.30	20.51	10,802	+0.06(+0.31%)
Aug 08, 2019	20.40	21.04	20.40	20.45	10,914	-0.06(-0.31%)
Aug 07, 2019	20.73	20.73	20.46	20.51	7,242	-0.15(-0.72%)
Aug 06, 2019	20.83	20.87	20.62	20.66	12,028	+0.06(+0.31%)
Aug 05, 2019	21.02	21.02	20.58	20.60	13,928	-0.46(-2.20%)
Aug 02, 2019	20.95	21.35	20.95	21.06	5,464	+0.01(+0.04%)
Aug 01, 2019	21.71	21.92	20.98	21.06	9,783	-0.43(-2.01%)
Jul 31, 2019	21.67	21.79	20.74	21.49	23,013	-0.14(-0.66%)
Jul 30, 2019	21.47	21.76	21.38	21.63	16,793	+0.10(+0.47%)
Jul 29, 2019	21.46	21.72	21.46	21.53	5,995	-0.05(-0.25%)
Jul 26, 2019	21.45	21.72	21.33	21.58	9,742	+0.06(+0.29%)
Jul 25, 2019	21.56	21.56	21.28	21.52	4,215	+0.12(+0.58%)
Jul 24, 2019	21.33	21.72	21.26	21.40	7,441	+0.04(+0.18%)
Jul 23, 2019	21.22	21.36	21.22	21.36	4,789	+0.15(+0.70%)
Jul 22, 2019	21.28	21.28	21.07	21.21	3,136	-0.01(-0.04%)
Jul 19, 2019	21.12	21.30	21.06	21.22	6,281	-0.09(-0.44%)
Jul 18, 2019	21.25	21.35	20.84	21.31	16,131	+0.08(+0.37%)
Jul 17, 2019	20.81	21.33	20.81	21.23	5,938	+0.34(+1.64%)
Jul 16, 2019	20.99	20.99	20.89	20.89	3,084	+0.02(+0.07%)
Jul 15, 2019	20.69	20.87	20.69	20.87	2,353	-0.04(-0.19%)
Jul 12, 2019	21.28	21.31	20.91	20.91	9,101	-0.12(-0.56%)
Jul 11, 2019	21.12	21.12	20.67	21.03	5,098	-0.10(-0.48%)
Jul 10, 2019	21.17	21.21	20.45	21.13	4,644	-0.02(-0.07%)
Jul 09, 2019		21.15	21.15	21.15	930	+0.00(+0.00%)
Jul 08, 2019	21.09	21.35	21.09	21.15	2,076	+0.01(+0.04%)
Jul 05, 2019	21.12	21.38	21.12	21.14	2,563	+0.25(+1.19%)
Jul 03, 2019	21.21	21.33	20.89	20.89	3,974	-0.33(-1.54%)
Jul 02, 2019	21.22	21.22	21.22	21.22	1,670	+0.23(+1.12%)

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.