Ames Natl Corp (NQ: ATLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.71	23.12	22.67	22.82	16,009	+0.19(+0.83%)
May 30, 2018	22.41	22.71	22.37	22.63	10,887	+0.15(+0.67%)
May 29, 2018	22.67	22.71	22.26	22.48	13,337	-0.23(-1.00%)
May 25, 2018		22.71	22.71	22.71	0	+0.06(+0.25%)
May 24, 2018	22.60	22.71	22.60	22.65	5,395	-0.02(-0.08%)
May 23, 2018	22.71	22.75	22.31	22.67	5,903	+0.11(+0.50%)
May 22, 2018	22.82	22.82	22.56	22.56	11,210	-0.15(-0.66%)
May 21, 2018	22.45	22.75	22.45	22.71	10,702	+0.23(+1.01%)
May 18, 2018	22.71	22.71	22.56	22.48	13,217	-0.08(-0.33%)
May 17, 2018	22.45	22.60	21.54	22.56	9,035	+0.23(+1.01%)
May 16, 2018	22.11	22.34	21.99	22.33	19,529	+0.04(+0.17%)
May 15, 2018	21.35	22.33	21.28	22.29	15,935	+1.09(+5.16%)
May 14, 2018	21.28	21.35	20.97	21.20	6,717	-0.23(-1.06%)
May 11, 2018	21.13	21.43	21.05	21.43	4,081	+0.72(+3.46%)
May 10, 2018	20.73	21.01	20.71	20.71	3,802	+0.04(+0.18%)
May 09, 2018	20.60	20.86	20.60	20.67	3,175	-0.11(-0.54%)
May 08, 2018	20.75	20.82	20.75	20.79	3,576	+0.08(+0.36%)
May 07, 2018	20.86	20.86	20.63	20.71	2,821	+0.04(+0.18%)
May 04, 2018	20.60	20.67	20.60	20.67	10,384	+0.08(+0.37%)
May 03, 2018	20.94	20.94	20.52	20.60	6,412	-0.68(-3.19%)
May 02, 2018	21.31	21.31	20.94	21.28	6,575	+0.19(+0.89%)
May 01, 2018	20.79	21.09	20.79	21.09	4,309	+0.23(+1.08%)
Apr 30, 2018	21.09	21.23	20.86	20.86	11,471	-0.51(-2.37%)
Apr 27, 2018	21.74	21.74	21.22	21.37	5,108	-0.07(-0.35%)
Apr 26, 2018	21.44	21.59	21.26	21.44	11,777	+0.07(+0.35%)
Apr 25, 2018	21.51	21.59	21.22	21.37	11,230	-0.04(-0.17%)
Apr 24, 2018	21.37	21.51	21.27	21.40	5,037	+0.04(+0.17%)
Apr 23, 2018	21.29	21.48	21.29	21.37	2,426	+0.00(+0.00%)
Apr 20, 2018	20.70	21.48	20.70	21.37	5,944	+0.63(+3.04%)
Apr 19, 2018	20.70	20.88	20.66	20.74	5,778	+0.07(+0.36%)
Apr 18, 2018	20.85	20.96	20.62	20.66	7,222	-0.30(-1.42%)
Apr 17, 2018	21.00	21.00	20.78	20.96	10,240	+0.04(+0.18%)
Apr 16, 2018	20.88	21.14	20.88	20.92	9,889	+0.15(+0.71%)
Apr 13, 2018	20.70	20.81	20.36	20.77	7,936	+0.26(+1.27%)
Apr 12, 2018	20.88	20.88	20.48	20.51	4,342	-0.26(-1.25%)
Apr 11, 2018	20.36	21.33	20.36	20.77	8,737	+0.48(+2.38%)
Apr 10, 2018	20.14	20.48	20.14	20.29	4,958	+0.04(+0.18%)
Apr 09, 2018	20.11	20.62	20.11	20.25	8,061	-0.22(-1.09%)
Apr 06, 2018	20.25	20.88	20.25	20.48	4,306	+0.11(+0.55%)
Apr 05, 2018	21.14	21.14	20.18	20.36	5,099	+0.26(+1.29%)
Apr 04, 2018	19.88	20.11	19.88	20.11	2,852	-0.19(-0.91%)
Apr 03, 2018	20.33	20.36	20.25	20.29	5,921	+0.00(+0.00%)
Apr 02, 2018	20.25	20.30	19.88	20.29	9,904	-0.11(-0.55%)
Mar 29, 2018		20.40	20.40	20.40	0	-0.26(-1.26%)
Mar 28, 2018	20.55	20.66	20.44	20.66	9,696	-0.15(-0.71%)
Mar 27, 2018	20.92	21.33	20.81	20.81	14,774	-0.15(-0.71%)
Mar 26, 2018		21.00	20.18	20.96	14,194	+0.78(+3.86%)
Mar 23, 2018	20.74	20.88	20.18	20.18	13,469	-0.11(-0.55%)
Mar 22, 2018	20.81	21.03	20.29	20.29	9,249	-0.70(-3.36%)
Mar 21, 2018	21.07	21.07	20.85	21.00	3,691	+0.11(+0.53%)
Mar 20, 2018	21.14	21.31	20.77	20.88	7,328	-0.41(-1.92%)
Mar 19, 2018	21.18	21.29	20.85	21.29	6,096	-0.30(-1.37%)
Mar 16, 2018	21.33	21.59	21.03	21.59	39,436	+0.19(+0.87%)
Mar 15, 2018	20.66	21.44	20.15	21.40	9,876	+0.70(+3.41%)
Mar 14, 2018	20.48	21.07	20.22	20.70	6,712	+0.22(+1.09%)
Mar 13, 2018	20.33	20.59	20.25	20.48	8,180	+0.07(+0.36%)
Mar 12, 2018	20.22	20.40	20.22	20.40	7,932	+0.07(+0.37%)
Mar 09, 2018	19.85	20.40	19.85	20.33	4,328	+0.26(+1.29%)
Mar 08, 2018	19.96	20.25	19.92	20.07	4,450	-0.22(-1.10%)
Mar 07, 2018	19.81	20.40	19.81	20.29	4,487	+0.04(+0.18%)
Mar 06, 2018	20.33	20.33	19.92	20.25	5,229	-0.07(-0.36%)
Mar 05, 2018	20.03	20.40	19.99	20.33	5,321	+0.30(+1.48%)
Mar 02, 2018	19.29	20.03	19.29	20.03	5,689	+0.45(+2.27%)

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.