Ames National Corp Stock Price History (NASDAQ:ATLO)

Add to My Stocks
$30.35 $0.05 (0.17%) ATLO stock closing price Jul 20, 2017 (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
2017-07-2030.2030.3530.1530.35198318.175.40
2017-07-1930.2030.4130.2030.30209418.145.39
2017-07-1830.3530.4530.2030.20345318.085.37
2017-07-1730.2530.3530.2530.35322918.175.40
2017-07-1430.4030.4530.2530.45344018.235.42
2017-07-1330.5530.6030.3030.50365418.265.42
2017-07-1230.2530.6030.2030.60504518.325.44
2017-07-1130.3530.3529.9530.20383318.085.37
2017-07-1030.5030.6030.3530.35291318.175.40
2017-07-0730.5530.6030.5530.60195618.325.44
2017-07-0630.8030.9030.4030.40491918.205.41
2017-07-0530.8031.1530.6030.60309518.325.44
2017-07-0330.8531.1530.8530.95248718.535.50
2017-06-3031.1531.1530.4030.60390518.325.44
2017-06-2931.1031.1030.8030.80353018.445.48
2017-06-2830.5031.1530.1531.05501318.595.52
2017-06-2730.1630.5330.1630.50360218.265.42
2017-06-2630.7530.7530.4030.50412718.265.42
2017-06-2330.2031.1529.8530.954855618.535.50
2017-06-2230.2030.2030.1030.10233118.025.35
2017-06-2130.1530.4530.1030.10580418.025.35
2017-06-2030.1530.4030.1030.30499118.145.39
2017-06-1930.6531.0030.1030.25835118.115.38
2017-06-1630.1030.5030.0030.501950618.265.42
2017-06-1529.9030.3529.9030.15623218.055.36
2017-06-1430.4030.4030.0030.10672518.025.35
2017-06-1330.2531.0030.1030.40655218.205.41
2017-06-1231.0031.3029.8030.15790318.055.36
2017-06-0931.0031.2530.8031.151515518.655.54
2017-06-0829.8331.2529.7531.05665518.595.52
2017-06-0730.5530.8530.0030.10714618.025.35
2017-06-0630.2030.2030.0030.00133417.965.34
2017-06-0530.7531.0030.2530.30322618.145.39
2017-06-0230.3531.1030.2530.901181218.505.50
2017-06-0129.6030.4529.6030.30632418.145.39
2017-05-3129.9629.9629.4529.65811717.755.27
2017-05-3030.0030.0029.8029.85286117.875.31
2017-05-2630.1530.2029.8530.00439517.965.34
2017-05-2530.2030.2530.1030.15264918.055.36
2017-05-2430.9031.0030.1530.20558518.085.37
2017-05-2330.9530.9530.7530.90372418.505.50
2017-05-2231.1031.1030.7030.85551918.475.49
2017-05-1930.8031.1530.5031.051825418.595.52
2017-05-1829.9031.2029.9031.001544418.565.51
2017-05-1730.8031.0029.9029.901490017.905.32
2017-05-1631.5031.5030.8531.00470618.565.51
2017-05-1531.3531.3531.1531.35219718.775.58
2017-05-1230.9530.9530.8530.85371318.475.49
2017-05-1130.9031.0030.8530.90775918.505.50
2017-05-1030.9031.0330.9030.95321218.535.50
2017-05-0931.0531.2530.8530.956438N/AN/A
2017-05-0830.9031.0330.8530.903094N/AN/A
2017-05-0531.0531.0530.8530.852947N/AN/A
2017-05-0431.2531.2530.9030.902580N/AN/A
2017-05-0331.1031.2530.9531.105044N/AN/A
2017-05-0231.2531.3531.2531.252572N/AN/A
2017-05-0131.1031.4030.9531.405805N/AN/A
2017-04-2830.7531.0030.6530.903920N/AN/A
2017-04-2731.7031.7031.1631.405085N/AN/A
2017-04-2631.6532.0031.6531.8010520N/AN/A
2017-04-2531.7032.0031.6531.6510917N/AN/A
2017-04-2431.2031.7031.2031.708131N/AN/A
2017-04-2131.0031.1530.9031.107495N/AN/A
2017-04-2030.9031.2030.6031.009631N/AN/A
2017-04-1931.2031.2030.8030.90488618.285.52
2017-04-1830.7531.3030.3331.20977318.465.57
2017-04-1730.5030.7530.5030.75429018.205.49
2017-04-140.000.000.0030.400N/AN/A
2017-04-1330.4030.4530.4030.40406717.995.43
2017-04-1231.3031.3030.5530.65387918.145.47
2017-04-1130.5031.3030.5030.95239718.315.53
2017-04-1030.4530.4530.4030.45261018.025.44
2017-04-0730.4030.4530.4030.40188317.995.43
2017-04-0630.5530.9030.3030.451155218.025.44
2017-04-0531.2031.2030.3530.35696417.965.42
2017-04-0430.4030.6530.0030.653123518.145.47
2017-04-0330.1330.6330.1330.35637517.965.42
2017-03-3131.1031.1030.5030.60963518.115.46
2017-03-3030.5030.8530.2030.55476018.085.45
2017-03-2929.7630.4029.7630.35159417.965.42
2017-03-2830.0530.0529.4029.80266917.635.32
2017-03-2729.5530.2029.5530.05199317.785.37
2017-03-2430.8030.9030.1030.20441217.875.39
2017-03-2329.0030.5529.0030.40771517.995.43
2017-03-2230.3030.3028.5028.90928617.105.16
2017-03-2132.0032.0030.2530.30628217.935.41
2017-03-2031.6032.1531.6031.90879918.885.70
2017-03-1730.5032.0530.2532.055770118.965.72
2017-03-1630.5030.8030.5030.70613318.175.48
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 35 Dec 09,2016
Min Stock Price 18.53 Nov 14,2012
Avg Stock Price 24.42

Ames National Corp Historical PE ratio: Past 5 years

Max PE Ratio 20.83 Dec 09,2016
Min PE Ratio 12.03 Nov 14,2012
Avg PE Ratio 15.33

Ames National Corp Historical PS ratio: Past 5 years

Max PS Ratio 6.27 Dec 09,2016
Min PS Ratio 3.75 May 01,2013
Avg PS Ratio 4.63

ATLO Industry Peers

Company Price Change (%)
Old Second Bancorp (OSBC)11.550.1 (0.86%)
Macatawa Bank (MCBC)9.280.05 (0.54%)
West Bancorp (WTBA)23.450 (0%)
Qcr Holdings (QCRH)47.60.4 (0.83%)
Midwestone Financial (MOFG)34.960.02 (0.06%)
Umb Financial (UMBF)73.920.28 (0.38%)
Wells Fargo (WFC)54.880.06 (0.11%)

We provide Ames National Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ames National Corp stock analysis. The price and volume changes on a daily basis is provided in the Ames National Corp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. ATLO closed at 30.35 and traded with a volume of 1983 on the last trading day. Ames National Corp historical P/S ratio was at a high of 7.17 on 18 Sep, 2008 and a low of 2.69 on 10 Jul, 2008. .