Ames Natl Corp (NQ: ATLO )

21.09 +0.14 (+0.67%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.81 15.93 15.66 15.76 17,599 +0.04(+0.26%)
Sep 29, 2015 15.69 15.84 15.67 15.72 13,401 +0.05(+0.31%)
Sep 28, 2015 15.64 16.18 15.64 15.67 12,290 -0.01(-0.09%)
Sep 25, 2015 16.37 16.37 15.69 15.69 29,620 -0.47(-2.93%)
Sep 24, 2015 15.81 16.23 15.74 16.16 20,562 +0.22(+1.38%)
Sep 23, 2015 15.87 16.21 15.75 15.94 24,989 +0.05(+0.35%)
Sep 22, 2015 15.68 16.30 15.65 15.89 16,652 -0.02(-0.13%)
Sep 21, 2015 15.81 15.98 15.70 15.91 10,512 +0.06(+0.39%)
Sep 18, 2015 15.66 15.91 15.49 15.85 36,376 -0.10(-0.65%)
Sep 17, 2015 15.96 16.20 15.51 15.95 19,020 +0.09(+0.56%)
Sep 16, 2015 16.30 16.30 15.72 15.86 14,550 -0.43(-2.66%)
Sep 15, 2015 15.89 16.31 15.89 16.29 10,141 +0.33(+2.07%)
Sep 14, 2015 15.69 15.99 15.51 15.96 19,607 +0.23(+1.49%)
Sep 11, 2015 15.80 15.80 15.37 15.73 15,519 -0.17(-1.08%)
Sep 10, 2015 15.81 16.48 15.67 15.90 14,853 +0.13(+0.83%)
Sep 09, 2015 16.00 16.22 15.64 15.77 18,345 -0.21(-1.29%)
Sep 08, 2015 15.65 16.26 15.64 15.98 24,288 +0.65(+4.22%)
Sep 04, 2015 15.42 15.33 15.33 15.33 13,528 -0.30(-1.94%)
Sep 03, 2015 16.41 16.42 15.57 15.63 25,831 -0.70(-4.29%)
Sep 02, 2015 15.75 16.48 15.19 16.33 9,302 +0.80(+5.13%)
Sep 01, 2015 16.16 16.63 15.43 15.54 25,127 -0.74(-4.52%)
Aug 31, 2015 16.16 16.61 15.36 16.27 4,551 +0.05(+0.34%)
Aug 28, 2015 16.59 16.59 16.01 16.22 11,741 -0.48(-2.88%)
Aug 27, 2015 16.11 16.97 16.10 16.70 15,352 +0.61(+3.80%)
Aug 26, 2015 16.09 16.41 15.81 16.09 13,606 +0.25(+1.61%)
Aug 25, 2015 15.86 15.97 15.28 15.83 18,783 +0.45(+2.95%)
Aug 24, 2015 15.98 16.73 15.13 15.38 22,126 -0.65(-4.03%)
Aug 21, 2015 15.98 16.62 15.91 16.02 17,846 -0.22(-1.35%)
Aug 20, 2015 16.48 16.66 16.19 16.24 13,480 -0.34(-2.07%)
Aug 19, 2015 16.60 17.11 16.51 16.59 8,122 -0.08(-0.49%)
Aug 18, 2015 16.16 16.67 16.16 16.67 5,226 -0.03(-0.21%)
Aug 17, 2015 16.16 16.73 16.16 16.71 7,318 +0.58(+3.58%)
Aug 14, 2015 15.83 16.15 15.83 16.13 5,777 +0.23(+1.43%)
Aug 13, 2015 16.00 16.13 15.86 15.90 9,747 -0.13(-0.81%)
Aug 12, 2015 15.91 16.11 15.83 16.03 5,694 +0.06(+0.34%)
Aug 11, 2015 16.21 16.33 15.97 15.98 7,460 -0.32(-1.94%)
Aug 10, 2015 16.31 16.42 16.17 16.29 15,576 +0.11(+0.68%)
Aug 07, 2015 16.33 16.49 16.18 16.18 5,015 -0.16(-0.97%)
Aug 06, 2015 16.33 16.64 16.33 16.34 6,516 +0.01(+0.08%)
Aug 05, 2015 16.31 16.62 16.30 16.33 7,354 +0.02(+0.13%)
Aug 04, 2015 16.32 16.40 16.27 16.31 6,007 -0.01(-0.08%)
Aug 03, 2015 16.66 16.84 16.21 16.32 17,193 -0.34(-2.06%)
Jul 31, 2015 16.72 16.79 16.51 16.66 11,519 +0.08(+0.50%)
Jul 30, 2015 16.50 16.74 16.50 16.58 4,758 +0.05(+0.29%)
Jul 29, 2015 16.53 16.57 16.42 16.53 3,866 +0.03(+0.21%)
Jul 28, 2015 16.81 17.77 16.50 16.50 9,406 -0.34(-2.02%)
Jul 27, 2015 16.79 17.13 16.79 16.84 15,594 -0.05(-0.28%)
Jul 24, 2015 16.78 17.30 16.78 16.89 10,685 +0.17(+1.02%)
Jul 23, 2015 17.25 17.36 16.71 16.72 16,230 -0.57(-3.27%)
Jul 22, 2015 17.39 17.61 17.22 17.28 12,808 -0.15(-0.86%)
Jul 21, 2015 17.52 17.91 17.42 17.43 12,063 -0.09(-0.51%)
Jul 20, 2015 18.00 18.00 17.47 17.52 8,963 -0.40(-2.21%)
Jul 17, 2015 17.86 18.00 17.86 17.92 15,399 +0.10(+0.54%)
Jul 16, 2015 17.91 18.00 17.65 17.82 5,636 +0.12(+0.69%)
Jul 15, 2015 17.67 18.00 17.54 17.70 6,884 -0.09(-0.50%)
Jul 14, 2015 17.70 18.00 17.52 17.79 6,962 +0.06(+0.35%)
Jul 13, 2015 17.40 17.75 17.38 17.73 13,284 +0.39(+2.24%)
Jul 10, 2015 17.25 17.65 17.22 17.34 13,379 +0.08(+0.47%)
Jul 09, 2015 17.43 17.43 17.22 17.26 14,054 -0.02(-0.12%)
Jul 08, 2015 17.33 17.90 17.22 17.28 6,177 -0.21(-1.21%)
Jul 07, 2015 17.48 17.64 17.38 17.49 12,000 +0.01(+0.04%)
Jul 06, 2015 17.59 17.82 17.22 17.48 18,831 +0.00(+0.00%)
Jul 02, 2015 17.58 17.48 17.48 17.48 21,707 -0.20(-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.