Ames National Stock Price History
NASDAQ: ATLOFinanceMajor BanksUSD
31.46-0.52 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATLO price history at a glance
The price history for Ames National (ATLO) on this page begins on February 14, 2000, when the stock closed at $17.33; it most recently closed at $31.46 on October 5, 2026. The highest price in this record is $42.82, reached on July 18, 2005; the latest close is 26.5% below that peak. Across the 25 complete calendar years in the table, ATLO finished higher in 12 and lower in 13. Its best year was 2008 (+42.1%) and its worst was 2001 (-27.3%).
Over roughly 27 years the share price changed +81.5%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, ATLO has gained 57.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $42.82
- Date of high
- Jul 18, 2005
- Low since 2000
- $11.92
- Date of low
- Oct 1, 2001
- 52-week high
- $32.86
- 52-week low
- $19.56
- Last close
- $31.46
ATLO returns
1 week
-2.78%
1 month
-1.13%
3 months
+7.41%
6 months
+7.37%
Year to date
+37.02%
1 year
+57.14%
3 years
+100.77%
5 years
+33.82%
ATLO price return, excluding dividends.
ATLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.46 | +38.35% |
| 2025 | 22.74 | +37.48% |
| 2024 | 16.54 | -22.49% |
| 2023 | 21.34 | -9.61% |
| 2022 | 23.61 | -3.59% |
| 2021 | 24.49 | +1.96% |
| 2020 | 24.02 | -10.37% |
| 2019 | 26.80 | +2.49% |
| 2018 | 26.15 | -6.10% |
| 2017 | 27.85 | -15.61% |
| 2016 | 33.00 | +35.86% |
| 2015 | 24.29 | -4.63% |
| 2014 | 25.47 | +13.45% |
| 2013 | 22.45 | +0.58% |
| 2012 | 22.32 | +14.46% |
| 2011 | 19.50 | -10.01% |
| 2010 | 21.67 | +2.65% |
| 2009 | 21.11 | -21.79% |
| 2008 | 26.99 | +42.05% |
| 2007 | 19.00 | -9.52% |
| 2006 | 21.00 | -18.32% |
| 2005 | 25.71 | -4.19% |
| 2004 | 26.83 | +38.20% |
| 2003 | 19.42 | +24.60% |
| 2002 | 15.58 | +16.88% |
| 2001 | 13.33 | -27.27% |
| 2000* | 18.33 | +5.77% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ATLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.77 | 31.90 | 31.42 | 31.46 | -1.63% | |
| 31.79 | 32.33 | 31.60 | 31.98 | +0.28% | |
| 32.05 | 32.19 | 31.78 | 31.89 | -1.18% | |
| 32.10 | 32.30 | 32.02 | 32.27 | +0.91% | |
| 32.17 | 32.50 | 31.70 | 31.98 | -1.17% | |
| 31.91 | 32.55 | 31.38 | 32.36 | +1.99% | |
| 31.05 | 31.91 | 31.05 | 31.73 | +1.12% | |
| 31.39 | 31.70 | 31.12 | 31.38 | -0.85% | |
| 31.89 | 31.92 | 31.37 | 31.65 | -0.44% | |
| 31.82 | 31.98 | 31.34 | 31.79 | -0.09% | |
| 31.56 | 32.14 | 31.56 | 31.82 | +0.03% | |
| 31.25 | 31.81 | 31.14 | 31.81 | +2.32% | |
| 31.92 | 32.03 | 31.08 | 31.09 | -3.00% | |
| 32.18 | 32.38 | 31.58 | 32.05 | +0.09% | |
| 31.79 | 32.32 | 31.79 | 32.02 | +0.34% | |
| 32.08 | 32.31 | 31.78 | 31.91 | -1.24% | |
| 32.38 | 32.64 | 32.11 | 32.31 | +0.56% | |
| 32.63 | 32.80 | 31.75 | 32.13 | -2.10% | |
| 32.45 | 32.82 | 32.07 | 32.82 | +1.14% | |
| 32.49 | 32.86 | 32.16 | 32.45 | -0.12% | |
| 32.49 | 32.62 | 31.50 | 32.49 | +0.46% | |
| 31.70 | 32.49 | 31.70 | 32.34 | +1.63% | |
| 32.28 | 32.33 | 31.68 | 31.82 | -1.49% | |
| 32.30 | 32.50 | 31.89 | 32.30 | -0.43% | |
| 31.91 | 32.53 | 31.91 | 32.44 | +1.22% | |
| 31.89 | 32.18 | 31.89 | 32.05 | +0.94% | |
| 31.26 | 32.02 | 30.81 | 31.75 | +1.67% | |
| 31.28 | 31.54 | 30.69 | 31.23 | -0.83% | |
| 31.58 | 31.85 | 31.33 | 31.49 | -0.35% | |
| 31.51 | 31.77 | 31.20 | 31.60 | +0.54% | |
| 31.06 | 31.57 | 30.93 | 31.43 | +0.32% | |
| 31.72 | 32.06 | 30.90 | 31.33 | -1.51% | |
| 31.90 | 32.06 | 31.18 | 31.81 | -0.13% | |
| 31.84 | 32.25 | 31.69 | 31.85 | +0.28% | |
| 31.86 | 32.00 | 31.19 | 31.76 | +0.09% | |
| 31.16 | 31.83 | 30.95 | 31.73 | +1.44% | |
| 32.17 | 32.30 | 31.16 | 31.28 | -2.55% | |
| 32.04 | 32.23 | 31.41 | 32.10 | +0.69% | |
| 31.43 | 32.03 | 31.43 | 31.88 | +0.89% | |
| 31.50 | 32.00 | 31.43 | 31.60 | -0.57% | |
| 31.70 | 32.23 | 31.70 | 31.78 | +0.35% | |
| 31.49 | 31.97 | 31.31 | 31.67 | +0.25% | |
| 31.01 | 31.89 | 31.01 | 31.59 | +1.87% | |
| 31.02 | 31.32 | 30.24 | 31.01 | -0.77% | |
| 31.45 | 31.65 | 30.95 | 31.25 | -0.57% | |
| 31.50 | 31.50 | 31.08 | 31.43 | +0.35% | |
| 31.33 | 31.47 | 30.90 | 31.32 | +0.61% | |
| 30.94 | 31.50 | 30.75 | 31.13 | +0.68% | |
| 30.93 | 31.30 | 29.74 | 30.92 | +1.08% | |
| 30.22 | 30.69 | 30.17 | 30.59 | +0.66% | |
| 30.45 | 30.55 | 29.98 | 30.39 | -0.62% | |
| 30.75 | 30.93 | 30.29 | 30.58 | -0.03% | |
| 30.27 | 30.87 | 30.27 | 30.59 | +1.19% | |
| 30.23 | 30.39 | 29.90 | 30.23 | +0.60% | |
| 29.97 | 30.46 | 29.97 | 30.05 | +0.87% | |
| 29.08 | 29.79 | 28.92 | 29.79 | +1.05% | |
| 29.50 | 29.60 | 28.79 | 29.48 | -0.44% | |
| 29.42 | 29.81 | 29.25 | 29.61 | +0.20% | |
| 29.03 | 29.83 | 29.03 | 29.55 | -0.24% | |
| 30.31 | 30.47 | 29.51 | 29.62 | -2.73% | |
| 29.65 | 30.55 | 29.65 | 30.45 | +3.12% | |
| 29.48 | 29.66 | 29.30 | 29.53 | +0.85% | |
| 29.33 | 29.56 | 29.05 | 29.28 | +0.34% | |
| 29.22 | 29.58 | 29.14 | 29.18 | -0.38% | |
| 29.08 | 29.45 | 29.08 | 29.29 | +0.86% | |
| 28.78 | 29.27 | 28.56 | 29.04 | +0.69% | |
| 28.93 | 29.14 | 28.64 | 28.84 | -0.79% | |
| 29.06 | 29.46 | 28.65 | 29.07 | +0.10% | |
| 29.38 | 29.52 | 28.85 | 29.04 | -1.66% | |
| 30.55 | 30.55 | 29.39 | 29.53 | -3.34% | |
| 29.71 | 30.68 | 29.60 | 30.55 | +3.17% | |
| 29.72 | 30.19 | 29.03 | 29.61 | -0.84% | |
| 30.51 | 30.51 | 29.68 | 29.86 | -2.48% | |
| 30.41 | 30.75 | 29.92 | 30.62 | +1.16% | |
| 30.71 | 30.82 | 30.08 | 30.27 | -1.30% | |
| 30.99 | 31.18 | 30.61 | 30.67 | -0.58% | |
| 29.86 | 30.92 | 29.84 | 30.85 | +3.52% | |
| 29.51 | 30.02 | 29.51 | 29.80 | +1.15% | |
| 29.83 | 30.01 | 29.40 | 29.46 | -0.14% | |
| 30.13 | 32.16 | 29.29 | 29.50 | -1.24% | |
| 30.32 | 30.74 | 29.79 | 29.87 | -0.83% | |
| 30.50 | 30.99 | 30.06 | 30.12 | -0.89% | |
| 30.25 | 30.52 | 30.19 | 30.39 | +0.93% | |
| 30.38 | 30.50 | 29.82 | 30.11 | -0.17% | |
| 30.30 | 30.50 | 30.10 | 30.16 | +0.03% | |
| 30.19 | 30.92 | 30.11 | 30.15 | +0.80% | |
| 29.86 | 30.39 | 29.81 | 29.91 | +0.34% | |
| 29.17 | 30.11 | 29.17 | 29.81 | +2.19% | |
| 28.89 | 29.38 | 28.85 | 29.17 | +2.14% | |
| 28.90 | 29.11 | 28.51 | 28.56 | -1.72% | |
| 28.54 | 29.10 | 28.54 | 29.06 | +1.96% | |
| 28.42 | 28.70 | 28.29 | 28.50 | -0.84% | |
| 28.71 | 29.01 | 28.65 | 28.74 | -0.03% | |
| 28.65 | 28.78 | 28.50 | 28.75 | +0.17% | |
| 28.91 | 29.00 | 28.59 | 28.70 | -0.35% | |
| 28.85 | 29.22 | 28.58 | 28.80 | +0.03% | |
| 28.99 | 29.30 | 28.67 | 28.79 | 0.00% | |
| 28.24 | 28.87 | 28.09 | 28.79 | +1.62% | |
| 27.85 | 28.58 | 27.85 | 28.33 | +1.69% | |
| 28.00 | 28.00 | 27.71 | 27.86 | -0.18% | |
| 27.67 | 28.14 | 27.60 | 27.91 | +1.45% | |
| 27.76 | 28.20 | 27.38 | 27.51 | -1.26% | |
| 27.91 | 28.60 | 27.71 | 27.86 | +0.43% | |
| 27.80 | 28.32 | 27.66 | 27.74 | -0.47% | |
| 28.14 | 28.14 | 27.51 | 27.87 | -0.57% | |
| 28.90 | 29.03 | 27.99 | 28.03 | -2.03% | |
| 28.63 | 28.85 | 28.46 | 28.61 | +0.03% | |
| 28.63 | 28.94 | 28.55 | 28.60 | 0.00% | |
| 28.61 | 29.00 | 28.56 | 28.60 | +0.42% | |
| 28.28 | 28.85 | 28.28 | 28.48 | +0.81% | |
| 28.86 | 29.13 | 28.15 | 28.25 | -2.28% | |
| 28.38 | 29.05 | 27.90 | 28.91 | +2.59% | |
| 27.95 | 28.68 | 27.72 | 28.18 | +0.64% | |
| 28.51 | 28.79 | 27.72 | 28.00 | -2.13% | |
| 28.14 | 28.74 | 28.14 | 28.61 | +1.96% | |
| 28.03 | 28.41 | 27.89 | 28.06 | +0.04% | |
| 28.15 | 28.52 | 28.02 | 28.05 | -0.43% | |
| 28.30 | 28.45 | 28.04 | 28.17 | -0.14% | |
| 28.28 | 28.45 | 28.02 | 28.21 | -0.07% | |
| 28.57 | 28.75 | 28.17 | 28.23 | -1.19% | |
| 28.66 | 29.00 | 28.50 | 28.57 | -0.31% | |
| 28.66 | 28.95 | 28.63 | 28.66 | +1.09% | |
| 28.51 | 28.79 | 28.25 | 28.35 | -0.84% | |
| 28.72 | 29.00 | 28.25 | 28.59 | -0.66% | |
| 29.06 | 29.06 | 28.62 | 28.78 | -0.62% | |
| 29.25 | 29.40 | 28.95 | 28.96 | -1.16% | |
| 29.70 | 29.70 | 29.02 | 29.30 | -1.05% | |
| 28.94 | 29.71 | 28.94 | 29.61 | +2.14% | |
| 29.00 | 29.39 | 28.70 | 28.99 | +1.68% | |
| 28.51 | 28.63 | 28.41 | 28.51 | 0.00% | |
| 28.35 | 28.57 | 28.35 | 28.51 | +0.53% | |
| 28.26 | 28.50 | 28.08 | 28.36 | -0.18% | |
| 28.36 | 28.75 | 28.23 | 28.41 | +0.67% | |
| 27.96 | 28.44 | 27.90 | 28.22 | +1.47% | |
| 27.70 | 27.88 | 27.61 | 27.81 | +0.72% | |
| 27.51 | 27.86 | 27.33 | 27.61 | 0.00% | |
| 27.43 | 27.76 | 27.43 | 27.61 | -0.07% | |
| 27.86 | 27.86 | 27.41 | 27.63 | +0.07% | |
| 27.31 | 27.76 | 27.31 | 27.61 | +0.84% | |
| 27.25 | 27.69 | 27.25 | 27.38 | +2.55% | |
| 26.94 | 27.41 | 26.69 | 26.70 | -1.15% | |
| 26.10 | 27.18 | 26.04 | 27.01 | +2.78% | |
| 26.62 | 27.27 | 26.15 | 26.28 | -1.98% | |
| 27.16 | 27.32 | 26.81 | 26.81 | -0.59% | |
| 26.91 | 27.35 | 26.81 | 26.97 | +1.20% | |
| 26.77 | 27.46 | 26.49 | 26.65 | +0.04% | |
| 26.30 | 26.80 | 26.08 | 26.64 | -0.15% | |
| 26.69 | 27.03 | 26.40 | 26.68 | -0.48% | |
| 26.58 | 27.18 | 26.56 | 26.81 | +0.52% | |
| 26.44 | 27.01 | 25.95 | 26.67 | +0.11% | |
| 26.50 | 26.74 | 26.21 | 26.64 | -0.97% | |
| 27.10 | 27.28 | 26.77 | 26.90 | -1.43% | |
| 27.23 | 27.44 | 26.90 | 27.29 | +1.22% | |
| 26.86 | 27.21 | 26.50 | 26.96 | -0.92% | |
| 26.64 | 27.50 | 26.60 | 27.21 | +0.74% | |
| 27.27 | 27.78 | 26.90 | 27.01 | -2.70% | |
| 27.94 | 28.19 | 27.48 | 27.76 | 0.00% | |
| 27.66 | 27.96 | 27.60 | 27.76 | +0.91% | |
| 27.38 | 27.73 | 27.10 | 27.51 | +0.84% | |
| 27.98 | 28.18 | 27.08 | 27.28 | -2.05% | |
| 27.89 | 28.15 | 27.75 | 27.85 | -0.14% | |
| 27.66 | 27.98 | 27.56 | 27.89 | +0.29% | |
| 28.01 | 28.30 | 27.75 | 27.81 | -0.54% | |
| 27.90 | 28.21 | 27.81 | 27.96 | +0.68% | |
| 27.48 | 27.90 | 27.06 | 27.77 | +1.72% | |
| 27.64 | 27.72 | 27.07 | 27.30 | -0.33% | |
| 27.69 | 27.85 | 27.06 | 27.39 | -0.47% | |
| 27.80 | 27.95 | 27.36 | 27.52 | -0.72% | |
| 27.78 | 28.03 | 27.60 | 27.72 | -0.82% | |
| 27.91 | 28.35 | 27.80 | 27.95 | +1.12% | |
| 27.64 | 27.91 | 27.47 | 27.64 | +0.55% | |
| 27.65 | 28.30 | 27.04 | 27.49 | +0.29% | |
| 26.79 | 27.51 | 26.75 | 27.41 | +2.31% | |
| 26.19 | 26.95 | 26.19 | 26.79 | +2.64% | |
| 25.45 | 26.28 | 25.45 | 26.10 | +1.40% | |
| 25.06 | 25.82 | 25.06 | 25.74 | +2.71% | |
| 25.22 | 25.49 | 24.55 | 25.06 | -0.56% | |
| 25.28 | 25.53 | 25.00 | 25.20 | -0.08% | |
| 24.27 | 25.31 | 24.27 | 25.22 | +3.91% | |
| 24.00 | 24.66 | 24.00 | 24.27 | -0.82% | |
| 24.50 | 24.96 | 24.10 | 24.47 | -0.04% | |
| 23.47 | 24.48 | 23.44 | 24.48 | +4.13% | |
| 23.16 | 23.62 | 23.16 | 23.51 | -0.17% | |
| 23.56 | 23.80 | 23.54 | 23.55 | -0.42% | |
| 23.26 | 23.89 | 23.26 | 23.65 | +1.98% | |
| 23.21 | 23.36 | 23.00 | 23.19 | +0.65% | |
| 22.85 | 23.28 | 22.85 | 23.04 | 0.00% | |
| 22.93 | 23.30 | 22.80 | 23.04 | -0.52% | |
| 23.44 | 23.68 | 23.16 | 23.16 | -1.19% | |
| 22.85 | 23.65 | 22.85 | 23.44 | +2.14% | |
| 23.10 | 23.17 | 22.46 | 22.95 | -0.30% | |
| 22.90 | 23.12 | 22.72 | 23.02 | 0.00% | |
| 22.67 | 23.42 | 22.67 | 23.02 | +1.23% | |
| 22.90 | 22.96 | 22.62 | 22.74 | -0.96% | |
| 22.90 | 23.18 | 22.85 | 22.96 | +0.04% | |
| 23.18 | 23.18 | 22.88 | 22.95 | -0.26% | |
| 23.01 | 23.24 | 22.90 | 23.01 | -0.30% | |
| 23.12 | 23.24 | 22.85 | 23.08 | 0.00% | |
| 22.62 | 23.18 | 22.62 | 23.08 | +0.65% | |
| 22.96 | 23.29 | 22.93 | 22.93 | -0.74% | |
| 23.19 | 23.57 | 22.89 | 23.10 | -0.73% | |
| 23.70 | 23.99 | 23.26 | 23.27 | -1.94% | |
| 23.87 | 24.12 | 23.65 | 23.73 | +0.08% | |
| 23.75 | 23.92 | 23.60 | 23.71 | -0.04% | |
| 23.89 | 24.00 | 23.61 | 23.72 | -0.50% | |
| 24.13 | 24.36 | 23.73 | 23.84 | -0.17% | |
| 23.70 | 24.11 | 23.70 | 23.88 | +0.63% | |
| 23.36 | 24.08 | 23.36 | 23.73 | +1.15% | |
| 22.77 | 23.64 | 22.77 | 23.46 | +3.39% | |
| 22.35 | 22.75 | 22.35 | 22.69 | +2.53% | |
| 22.22 | 22.36 | 21.87 | 22.13 | +0.23% | |
| 22.19 | 22.24 | 21.86 | 22.08 | -0.09% | |
| 22.04 | 22.30 | 22.04 | 22.10 | +0.68% | |
| 21.91 | 22.10 | 21.81 | 21.95 | +2.28% | |
| 21.82 | 21.82 | 21.46 | 21.46 | -0.74% | |
| 21.43 | 21.84 | 21.43 | 21.62 | -0.92% | |
| 21.95 | 21.95 | 21.73 | 21.82 | -0.18% | |
| 21.70 | 21.90 | 21.69 | 21.86 | +0.51% | |
| 21.50 | 21.87 | 21.44 | 21.75 | +1.54% | |
| 21.50 | 21.50 | 21.31 | 21.42 | -0.19% | |
| 20.94 | 21.50 | 20.80 | 21.46 | +2.43% | |
| 20.95 | 21.25 | 20.91 | 20.95 | 0.00% | |
| 21.26 | 21.26 | 20.94 | 20.95 | -0.14% | |
| 20.80 | 21.39 | 20.51 | 20.98 | +0.38% | |
| 21.25 | 21.40 | 20.82 | 20.90 | -2.47% | |
| 21.14 | 21.44 | 21.02 | 21.43 | +0.52% | |
| 21.21 | 21.47 | 21.15 | 21.32 | +0.19% | |
| 21.25 | 21.30 | 21.16 | 21.28 | +0.33% | |
| 21.26 | 21.26 | 21.04 | 21.21 | +0.28% | |
| 21.17 | 21.18 | 21.15 | 21.15 | +0.28% | |
| 21.15 | 21.20 | 21.09 | 21.09 | +0.09% | |
| 21.35 | 21.46 | 20.97 | 21.07 | -1.36% | |
| 20.86 | 21.36 | 20.86 | 21.36 | +2.40% | |
| 20.86 | 21.11 | 20.82 | 20.86 | -0.67% | |
| 20.80 | 21.14 | 20.80 | 21.00 | +0.67% | |
| 20.74 | 20.98 | 20.65 | 20.86 | +0.10% | |
| 20.90 | 21.04 | 20.69 | 20.84 | +0.39% | |
| 21.30 | 21.46 | 20.67 | 20.76 | -2.95% | |
| 21.06 | 21.48 | 20.96 | 21.39 | +1.62% | |
| 20.83 | 21.09 | 20.83 | 21.05 | +1.06% | |
| 20.92 | 21.00 | 20.70 | 20.83 | +0.53% | |
| 21.00 | 21.00 | 20.64 | 20.72 | -1.19% | |
| 20.38 | 20.98 | 20.35 | 20.97 | +2.59% | |
| 20.48 | 20.69 | 20.25 | 20.44 | +0.79% | |
| 19.80 | 20.29 | 19.68 | 20.28 | +3.42% | |
| 19.68 | 19.95 | 19.56 | 19.61 | -0.36% | |
| 19.85 | 19.97 | 19.58 | 19.68 | -2.04% | |
| 20.25 | 20.34 | 20.09 | 20.09 | -0.79% | |
| 19.69 | 20.36 | 19.69 | 20.25 | +2.17% | |
| 19.84 | 19.87 | 19.66 | 19.82 | +0.56% | |
| 20.02 | 20.35 | 19.70 | 19.71 | -1.55% | |
| 20.05 | 20.23 | 19.92 | 20.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATLO chart for longer ranges.