Ames National Corp Stock Price History (NASDAQ:ATLO)

Add to My Stocks
$31.2 $0.25 (0.79%) ATLO stock closing price Dec 02, 2016 (Closing)

View and download Ames National Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Ames National Corp P/E ratio data for the stock. The Ames National Corp stock price history chart shows that the stock price was at a high of 42.11 on 18 Sep, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0231.2532.1031.2031.20945618.575.58
2016-12-0129.9031.6529.9031.45853618.725.63
2016-11-3029.9030.1529.0030.051300317.895.38
2016-11-2931.3032.0528.1129.452462217.535.27
2016-11-2530.8031.5030.8031.50396218.755.64
2016-11-2330.7531.1030.5531.00839818.455.55
2016-11-2230.9532.7530.1531.004344718.455.55
2016-11-2130.1031.0529.9030.85944018.365.52
2016-11-1829.5030.0028.8830.002347917.865.37
2016-11-1729.4529.5029.0029.501032417.565.28
2016-11-1629.5029.5028.9529.40481317.505.26
2016-11-1529.5029.6529.3529.55815917.595.29
2016-11-1429.0029.7529.0029.451084317.535.27
2016-11-1128.1529.7527.6528.804122016.845.16
2016-11-1028.0528.5528.0028.052745816.405.03
2016-11-0926.9528.1026.9028.051315416.405.05
2016-11-0826.7026.9026.7026.90746515.734.85
2016-11-0726.9026.9026.6026.85522915.704.84
2016-11-0427.0527.0526.7026.80607315.674.83
2016-11-0327.0027.2026.9527.10199915.854.88
2016-11-0227.0027.2026.8526.85356215.704.84
2016-11-0127.1527.1526.8026.90400715.734.85
2016-10-3127.0527.1527.0527.10766015.854.88
2016-10-2827.4627.4626.9127.14210615.874.89
2016-10-2727.1427.1927.1327.16289815.884.89
2016-10-2627.2527.2527.1527.15304815.884.89
2016-10-2527.0727.1927.0727.09239115.844.88
2016-10-2427.1827.2527.1027.18288815.904.90
2016-10-2127.0227.1527.0227.15497715.884.89
2016-10-2027.0727.1127.0327.11381015.854.89
2016-10-1927.1027.2527.0327.20371015.914.90
2016-10-1827.2727.2727.0427.06395115.834.88
2016-10-1727.0327.5027.0327.19811815.904.90
2016-10-1427.1127.4327.0427.05353315.824.87
2016-10-1327.2327.5027.0527.12572615.864.89
2016-10-1227.0727.6227.0727.45273616.054.95
2016-10-1127.2327.7127.0327.13795915.874.89
2016-10-1027.2427.3627.1227.32327315.984.92
2016-10-0727.2627.5227.1727.17399415.894.90
2016-10-0627.5627.5727.0727.37213616.014.93
2016-10-0527.2227.4727.0327.43294316.044.94
2016-10-0427.0727.5727.0127.10268215.854.88
2016-10-0327.5727.5827.2127.26331115.944.91
2016-09-3027.5027.7227.2627.66822116.184.98
2016-09-2927.1427.4327.1427.43191816.044.94
2016-09-2827.2527.7727.2527.45955916.054.95
2016-09-2727.0027.4526.9427.30849915.974.92
2016-09-2627.0127.2826.9727.04523415.814.87
2016-09-2327.4727.4727.0827.08272915.844.88
2016-09-2227.2527.4926.9727.49276516.084.95
2016-09-2127.1327.2526.9527.25291515.944.91
2016-09-2026.9627.1526.9627.1597215.884.89
2016-09-1927.0127.4127.0127.29110515.964.92
2016-09-1627.0527.3626.8226.982085115.784.86
2016-09-1526.8827.0026.8226.97360615.774.86
2016-09-1426.8027.4326.8026.84166215.704.84
2016-09-1326.8027.4026.8026.82582615.684.83
2016-09-1227.0027.0526.7826.97842315.774.86
2016-09-0927.2127.5027.1027.11868915.854.89
2016-09-0827.2827.5027.1127.49284916.084.95
2016-09-0727.3027.5027.1127.31391715.974.92
2016-09-0627.3227.5027.0727.36398616.004.93
2016-09-0227.3127.5027.0327.49692616.084.95
2016-09-0127.1927.5027.1927.24296415.934.91
2016-08-3127.3227.8127.0927.22631615.924.91
2016-08-3027.1928.4727.1927.32137615.984.92
2016-08-2927.4928.4927.2427.35373115.994.93
2016-08-2628.4928.4927.5227.52124016.094.96
2016-08-2527.5327.7327.2527.65196616.174.98
2016-08-2427.3228.3827.2227.68629916.194.99
2016-08-2327.4428.4227.4427.52295416.094.96
2016-08-2227.5527.6027.4127.60208016.144.97
2016-08-1927.7528.0027.7527.80761816.265.01
2016-08-1827.2627.7527.2427.75216816.235.00
2016-08-1727.7927.7927.1327.26161315.944.91
2016-08-1627.9227.9927.3427.52426716.094.96
2016-08-1527.4627.6127.1527.60667416.144.97
2016-08-1227.9227.9227.0927.09210615.844.88
2016-08-1127.4927.9027.4927.90140316.325.03
2016-08-1027.9227.9627.3627.53261816.104.96
2016-08-0927.3227.9927.3227.68915616.984.95
2016-08-0826.8427.4626.8427.46240816.854.91
2016-08-0527.0527.0526.6726.97475916.554.82
2016-08-0427.0327.0526.7927.02131716.584.83
2016-08-0326.5926.9026.5726.89400316.504.81
2016-08-0227.0227.1526.5426.54388816.284.75
2016-08-0126.9726.9826.6926.98438616.554.82
2016-07-2927.1427.2927.1427.151174516.664.86
2016-07-2827.2427.4027.2427.4099616.814.90
Get more Data

Ames National Corp Stock Chart

View ATLO PE ratio, PS ratio stocks charts and compare with peers.
ATLO Chart
Note: Compare Ames National Corp stock price history with the index and industry peers.

Ames National Corp Historical Prices: Past 5 years

Max Stock Price 31.5 Nov 25,2016
Min Stock Price 16.74 Dec 08,2011
Avg Stock Price 23.12

Ames National Corp Historical PE ratio: Past 5 years

Max PE Ratio 18.75 Nov 25,2016
Min PE Ratio 12.03 Nov 14,2012
Avg PE Ratio 14.87

Ames National Corp Historical PS ratio: Past 5 years

Max PS Ratio 5.64 Nov 25,2016
Min PS Ratio 3.75 May 01,2013
Avg PS Ratio 4.5

ATLO Industry Peers

Company Price Change (%)
Macatawa Bank (MCBC)9.440.15 (1.56%)
Farmers National Banc Corp. (FMNB)11.950 (0%)
West Bancorp (WTBA)22.550.25 (1.1%)
Qcr Holdings (QCRH)38.950.7 (1.77%)
Midwestone Financial (MOFG)34.060.16 (0.47%)
Umb Financial (UMBF)770.43 (0.56%)
Wells Fargo (WFC)53.580.76 (1.4%)

Ames National Corp historical quotes helps an investor analyze a company's history and do Ames National Corp stock analysis . Ames National Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   ATLO saw an opening price of 31.25, and a closing price of 31.2 on 02 Dec, 2016. The company's P/S ratio was at a high of 7.17 on 18 Sep, 2008 according to our Ames National Corp stock market history data. .