MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATLO — AMES National Corp
NasdaqAMES National Corp
$32.36
+0.63(+1.99%)
- O
- 31.91
- H
- 32.55
- L
- 31.38
- V
- 20.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.36
Period Return+84.49%
Period High$32.86
Period Low$16.52
Avg Daily Volume34.5K
Total Trading Days365
ATLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.91 | $32.55 | $31.38 | $32.36 | +$0.63 | +1.99% | 20,123 | $32.09 | $31.38 $32.55 |
| Oct 1, 2026 | $31.05 | $31.91 | $31.05 | $31.73 | +$0.35 | +1.12% | 18,536 | $31.56 | $31.05 $31.91 |
| Sep 30, 2026 | $31.39 | $31.70 | $31.12 | $31.38 | $-0.27 | -0.85% | 18,595 | $31.37 | $31.12 $31.70 |
| Sep 29, 2026 | $31.89 | $31.92 | $31.37 | $31.65 | $-0.14 | -0.44% | 14,027 | $31.64 | $31.37 $31.92 |
| Sep 28, 2026 | $31.82 | $31.98 | $31.34 | $31.79 | $-0.03 | -0.09% | 15,923 | $31.80 | $31.34 $31.98 |
| Sep 25, 2026 | $31.56 | $32.14 | $31.56 | $31.82 | +$0.01 | +0.03% | 22,808 | $31.87 | $31.56 $32.14 |
| Sep 24, 2026 | $31.25 | $31.81 | $31.14 | $31.81 | +$0.72 | +2.32% | 12,668 | $31.70 | $31.14 $31.81 |
| Sep 23, 2026 | $31.92 | $32.03 | $31.08 | $31.09 | $-0.96 | -3.00% | 16,826 | $31.37 | $31.08 $32.03 |
| Sep 22, 2026 | $32.18 | $32.38 | $31.58 | $32.05 | +$0.03 | +0.09% | 22,630 | $31.98 | $31.58 $32.38 |
| Sep 21, 2026 | $31.79 | $32.32 | $31.79 | $32.02 | +$0.11 | +0.34% | 22,717 | $32.13 | $31.79 $32.32 |
| Sep 18, 2026 | $32.08 | $32.31 | $31.78 | $31.91 | $-0.40 | -1.24% | 54,749 | $31.96 | $31.78 $32.31 |
| Sep 17, 2026 | $32.38 | $32.64 | $32.11 | $32.31 | +$0.18 | +0.56% | 15,723 | $32.32 | $32.11 $32.64 |
| Sep 16, 2026 | $32.63 | $32.80 | $31.75 | $32.13 | $-0.69 | -2.10% | 34,892 | $32.24 | $31.75 $32.80 |
| Sep 15, 2026 | $32.45 | $32.82 | $32.07 | $32.82 | +$0.37 | +1.14% | 37,519 | $32.55 | $32.07 $32.82 |
| Sep 14, 2026 | $32.49 | $32.86 | $32.16 | $32.45 | $-0.04 | -0.12% | 26,486 | $32.51 | $32.16 $32.86 |
| Sep 11, 2026 | $32.49 | $32.62 | $31.50 | $32.49 | +$0.15 | +0.46% | 21,407 | $32.36 | $31.50 $32.62 |
| Sep 10, 2026 | $31.70 | $32.49 | $31.70 | $32.34 | +$0.52 | +1.63% | 40,885 | $32.19 | $31.70 $32.49 |
| Sep 9, 2026 | $32.28 | $32.33 | $31.68 | $31.82 | $-0.48 | -1.49% | 43,091 | $31.95 | $31.68 $32.33 |
| Sep 8, 2026 | $32.30 | $32.50 | $31.89 | $32.30 | $-0.14 | -0.43% | 67,398 | $32.26 | $31.89 $32.50 |
| Sep 4, 2026 | $31.91 | $32.53 | $31.91 | $32.44 | +$0.39 | +1.22% | 16,252 | $32.31 | $31.91 $32.53 |
| Sep 3, 2026 | $31.89 | $32.18 | $31.89 | $32.05 | +$0.30 | +0.94% | 17,759 | $32.04 | $31.89 $32.18 |
| Sep 2, 2026 | $31.26 | $32.02 | $30.81 | $31.75 | +$0.52 | +1.67% | 46,599 | $31.72 | $30.81 $32.02 |
| Sep 1, 2026 | $31.28 | $31.54 | $30.69 | $31.23 | $-0.26 | -0.83% | 41,942 | $31.21 | $30.69 $31.54 |
| Aug 31, 2026 | $31.58 | $31.85 | $31.33 | $31.49 | $-0.11 | -0.35% | 32,917 | $31.49 | $31.33 $31.85 |
| Aug 28, 2026 | $31.51 | $31.77 | $31.20 | $31.60 | +$0.17 | +0.54% | 34,835 | $31.60 | $31.20 $31.77 |
| Aug 27, 2026 | $31.06 | $31.57 | $30.93 | $31.43 | +$0.10 | +0.32% | 38,945 | $31.33 | $30.93 $31.57 |
| Aug 26, 2026 | $31.72 | $32.06 | $30.90 | $31.33 | $-0.48 | -1.51% | 48,759 | $31.36 | $30.90 $32.06 |
| Aug 25, 2026 | $31.90 | $32.06 | $31.18 | $31.81 | $-0.04 | -0.13% | 32,854 | $31.68 | $31.18 $32.06 |
| Aug 24, 2026 | $31.84 | $32.25 | $31.69 | $31.85 | +$0.09 | +0.28% | 23,059 | $31.92 | $31.69 $32.25 |
| Aug 21, 2026 | $31.86 | $32.00 | $31.19 | $31.76 | +$0.03 | +0.09% | 80,524 | $31.73 | $31.19 $32.00 |