Dark

ATLO
AMES National Corp
stock NASDAQ

At Close

Sep 4, 2026 3:59:55 PM EDT

32.45USD+1.248%(+0.40)16,106

31.65Bid 36.83Ask 5.18Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

31.48USD-1.778%(-0.57)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

32.44USD-0.031%(-0.01)4,785

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	31.850000	32.490000	31.8500	32.4500	+1.248%	16,106	0.000%
2026-09-03	31.890000	32.180200	31.8900	32.0500	+0.945%	17,759	+1.248%
2026-09-02	31.260000	32.020000	30.8100	31.7500	+1.665%	51,228	+2.205%
2026-09-01	31.280000	31.535000	30.6901	31.2300	-0.826%	41,942	+3.907%
2026-08-31	31.580000	31.850000	31.3300	31.4900	-0.348%	32,917	+3.049%
2026-08-28	31.510000	31.770000	31.2000	31.6000	+0.541%	34,835	+2.690%
2026-08-27	31.060000	31.570000	30.9300	31.4300	+0.319%	38,945	+3.245%
2026-08-26	31.720000	32.060000	30.9001	31.3300	-1.509%	48,759	+3.575%
2026-08-25	31.900000	32.060000	31.1842	31.8100	-0.126%	32,854	+2.012%
2026-08-24	31.840000	32.245000	31.6900	31.8500	+0.283%	23,059	+1.884%
2026-08-21	31.860000	32.000000	31.1850	31.7600	+0.095%	80,524	+2.173%
2026-08-20	31.160000	31.830000	30.9500	31.7300	+1.439%	28,591	+2.269%
2026-08-19	32.170000	32.300000	31.1600	31.2800	-2.555%	42,383	+3.740%
2026-08-18	32.040000	32.230000	31.4100	32.1000	+0.690%	39,883	+1.090%
2026-08-17	31.430000	32.030000	31.4300	31.8800	+0.886%	46,560	+1.788%
2026-08-14	31.500000	31.995000	31.4303	31.6000	-0.566%	18,041	+2.690%
2026-08-13	31.700000	32.230000	31.7000	31.7800	+0.347%	32,040	+2.108%
2026-08-12	31.490000	31.972600	31.3101	31.6700	+0.253%	26,061	+2.463%
2026-08-11	31.010000	31.890000	31.0100	31.5900	+1.870%	23,108	+2.722%
2026-08-10	31.020000	31.320000	30.2400	31.0100	-0.768%	25,650	+4.644%
2026-08-07	31.450000	31.650000	30.9500	31.2500	-0.557%	33,315	+3.840%
2026-08-06	31.500000	31.500000	31.0800	31.4250	+0.335%	26,893	+3.262%
2026-08-05	31.330000	31.470000	30.9000	31.3200	+0.610%	28,339	+3.608%
2026-08-04	30.940000	31.500000	30.7450	31.1300	+0.679%	43,351	+4.240%
2026-08-03	30.930000	31.300000	29.7400	30.9200	+1.079%	55,404	+4.948%
2026-07-31	30.220000	30.690000	30.1700	30.5900	+0.658%	22,313	+6.080%
2026-07-30	30.450000	30.550000	29.9810	30.3900	-0.621%	22,242	+6.779%
2026-07-29	30.750000	30.930000	30.2850	30.5800	-0.033%	22,658	+6.115%
2026-07-28	30.270000	30.870000	30.2700	30.5900	+1.191%	26,727	+6.080%
2026-07-27	30.230000	30.390000	29.9000	30.2300	+0.599%	32,391	+7.344%
2026-07-24	29.970000	30.460000	29.9700	30.0500	+0.873%	33,495	+7.987%
2026-07-23	29.080000	29.792000	28.9200	29.7900	+1.052%	43,078	+8.929%
2026-07-22	29.500000	29.600000	28.7900	29.4800	-0.439%	53,362	+10.075%
2026-07-21	29.420000	29.810000	29.2500	29.6100	+0.203%	60,058	+9.591%
2026-07-20	29.030000	29.830000	29.0300	29.5500	-0.236%	36,397	+9.814%
2026-07-17	30.310000	30.470000	29.5100	29.6200	-2.726%	33,453	+9.554%
2026-07-16	29.650000	30.550000	29.6500	30.4500	+3.133%	32,706	+6.568%
2026-07-15	29.480000	29.660000	29.3000	29.5250	+0.837%	27,237	+9.907%
2026-07-14	29.330000	29.555000	29.0500	29.2800	+0.343%	29,691	+10.827%
2026-07-13	29.220000	29.580000	29.1400	29.1800	-0.376%	49,851	+11.206%
2026-07-10	29.080000	29.450000	29.0800	29.2900	+0.861%	48,749	+10.789%
2026-07-09	28.780000	29.270000	28.5600	29.0400	+0.693%	33,810	+11.742%
2026-07-08	28.930000	29.140000	28.6400	28.8400	-0.791%	49,909	+12.517%
2026-07-07	29.060000	29.460000	28.6500	29.0700	+0.103%	42,933	+11.627%
2026-07-06	29.380000	29.520000	28.8500	29.0400	-1.659%	53,039	+11.742%
2026-07-02	30.550000	30.550000	29.3900	29.5300	-3.339%	73,273	+9.888%
2026-07-01	29.710000	30.680000	29.6000	30.5500	+3.175%	105,154	+6.219%
2026-06-30	29.720000	30.190000	29.0300	29.6100	-0.837%	72,690	+9.591%
2026-06-29	30.510000	30.510000	29.6800	29.8600	-2.482%	68,651	+8.674%
2026-06-26	30.410000	30.750000	29.9200	30.6200	+1.156%	374,878	+5.976%
2026-06-25	30.710000	30.820000	30.0800	30.2700	-1.304%	48,391	+7.202%
2026-06-24	30.990000	31.180000	30.6100	30.6700	-0.583%	96,091	+5.804%
2026-06-23	29.860000	30.920000	29.8400	30.8500	+3.523%	194,138	+5.186%
2026-06-22	29.510000	30.020000	29.5100	29.8000	+1.154%	107,706	+8.893%
2026-06-18	29.830000	30.010000	29.4000	29.4600	-0.136%	203,629	+10.149%
2026-06-17	30.130000	32.160000	29.2900	29.5000	-1.239%	76,248	+10.000%
2026-06-16	30.320000	30.740000	29.7900	29.8700	-0.830%	81,980	+8.637%
2026-06-15	30.500000	30.990000	30.0600	30.1200	-0.888%	72,372	+7.736%
2026-06-12	30.250000	30.520000	30.1900	30.3900	+0.930%	85,796	+6.779%
2026-06-11	30.380000	30.500000	29.8200	30.1100	-0.166%	65,782	+7.772%
2026-06-10	30.300000	30.500000	30.1000	30.1600	+0.033%	55,680	+7.593%
2026-06-09	30.190000	30.920000	30.1100	30.1500	+0.802%	115,714	+7.629%
2026-06-08	29.860000	30.390000	29.8100	29.9100	+0.335%	102,129	+8.492%
2026-06-05	29.170000	30.110000	29.1700	29.8100	+2.194%	155,150	+8.856%
2026-06-04	28.890000	29.380000	28.8450	29.1700	+2.136%	75,980	+11.244%
2026-06-03	28.900000	29.110000	28.5100	28.5600	-1.721%	51,067	+13.620%
2026-06-02	28.540000	29.100000	28.5400	29.0600	+1.965%	152,484	+11.666%
2026-06-01	28.420000	28.700000	28.2900	28.5000	-0.835%	62,221	+13.860%
2026-05-29	28.710000	29.010000	28.6500	28.7400	-0.035%	57,513	+12.909%
2026-05-28	28.650000	28.775000	28.4950	28.7500	+0.174%	34,380	+12.870%
2026-05-27	28.910000	29.000000	28.5900	28.7000	-0.347%	34,465	+13.066%
2026-05-26	28.850000	29.220000	28.5800	28.8000	+0.035%	42,272	+12.674%
2026-05-22	28.990000	29.300000	28.6650	28.7900	0.000%	62,667	+12.713%
2026-05-21	28.240000	28.865000	28.0900	28.7900	+1.624%	78,416	+12.713%
2026-05-20	27.850000	28.580000	27.8500	28.3300	+1.687%	44,836	+14.543%
2026-05-19	28.000000	28.000000	27.7100	27.8600	-0.179%	63,301	+16.475%
2026-05-18	27.670000	28.140000	27.6000	27.9100	+1.454%	80,065	+16.267%
2026-05-15	27.760000	28.198800	27.3800	27.5100	-1.256%	59,168	+17.957%
2026-05-14	27.910000	28.600000	27.7100	27.8600	+0.433%	53,804	+16.475%
2026-05-13	27.800000	28.320000	27.6600	27.7400	-0.466%	51,860	+16.979%
2026-05-12	28.140000	28.140000	27.5100	27.8700	-0.571%	53,838	+16.433%
2026-05-11	28.900000	29.025000	27.9900	28.0300	-2.027%	58,996	+15.769%
2026-05-08	28.630000	28.850000	28.4550	28.6100	+0.035%	84,349	+13.422%
2026-05-07	28.630000	28.935000	28.5500	28.6000	0.000%	60,669	+13.462%
2026-05-06	28.610000	28.995000	28.5600	28.6000	+0.421%	40,754	+13.462%
2026-05-05	28.280000	28.850000	28.2800	28.4800	+0.814%	49,019	+13.940%
2026-05-04	28.860000	29.125000	28.1500	28.2500	-2.283%	64,715	+14.867%
2026-05-01	28.380000	29.050000	27.9000	28.9100	+2.590%	109,289	+12.245%
2026-04-30	27.950000	28.675000	27.7200	28.1800	+0.643%	45,448	+15.153%
2026-04-29	28.510000	28.790000	27.7150	28.0000	-2.132%	69,151	+15.893%
2026-04-28	28.140000	28.740000	28.1400	28.6100	+1.960%	160,156	+13.422%
2026-04-27	28.030000	28.410000	27.8900	28.0600	+0.036%	45,834	+15.645%
2026-04-24	28.150000	28.520000	28.0200	28.0500	-0.426%	40,746	+15.686%
2026-04-23	28.300000	28.450000	28.0350	28.1700	-0.142%	63,711	+15.193%
2026-04-22	28.280000	28.450000	28.0200	28.2100	-0.071%	51,639	+15.030%
2026-04-21	28.570000	28.750000	28.1700	28.2300	-1.190%	63,155	+14.949%
2026-04-20	28.660000	28.995000	28.5015	28.5700	-0.314%	76,480	+13.581%
2026-04-17	28.660000	28.950000	28.6300	28.6600	+1.093%	75,330	+13.224%
2026-04-16	28.510000	28.790000	28.2500	28.3500	-0.839%	75,846	+14.462%
2026-04-15	28.720000	29.000000	28.2500	28.5900	-0.660%	65,805	+13.501%
2026-04-14	29.060000	29.060000	28.6200	28.7800	-0.622%	71,332	+12.752%
2026-04-13	29.250000	29.400000	28.9500	28.9600	-1.160%	61,853	+12.051%
2026-04-10	29.700000	29.700000	29.0200	29.3000	-1.047%	71,671	+10.751%
2026-04-09	28.940000	29.710000	28.9400	29.6100	+2.156%	104,090	+9.591%
2026-04-08	29.000000	29.390000	28.7000	28.9850	+1.666%	75,499	+11.954%
2026-04-07	28.510000	28.630000	28.4100	28.5100	0.000%	59,916	+13.820%
2026-04-06	28.350000	28.570000	28.3500	28.5100	+0.529%	36,605	+13.820%
2026-04-02	28.260000	28.500000	28.0750	28.3600	-0.176%	68,629	+14.422%
2026-04-01	28.360000	28.750000	28.2300	28.4100	+0.673%	58,350	+14.220%
2026-03-31	27.960000	28.439900	27.9000	28.2200	+1.474%	47,313	+14.989%
2026-03-30	27.700000	27.875000	27.6100	27.8100	+0.724%	45,590	+16.685%
2026-03-27	27.510000	27.860000	27.3300	27.6100	0.000%	36,940	+17.530%
2026-03-26	27.430000	27.760000	27.4300	27.6100	-0.072%	43,924	+17.530%
2026-03-25	27.860000	27.860000	27.4050	27.6300	+0.072%	26,704	+17.445%
2026-03-24	27.310000	27.760000	27.3100	27.6100	+0.840%	88,280	+17.530%
2026-03-23	27.250000	27.690000	27.2500	27.3800	+2.547%	77,520	+18.517%
2026-03-20	26.940000	27.407500	26.6900	26.7000	-1.148%	70,471	+21.536%
2026-03-19	26.100000	27.180000	26.0400	27.0100	+2.778%	37,798	+20.141%
2026-03-18	26.620000	27.265000	26.1450	26.2800	-1.977%	52,894	+23.478%
2026-03-17	27.160000	27.320000	26.8100	26.8100	-0.575%	35,818	+21.037%
2026-03-16	26.910000	27.350000	26.8100	26.9650	+1.182%	50,959	+20.341%
2026-03-13	26.770000	27.455500	26.4900	26.6500	+0.038%	35,196	+21.764%
2026-03-12	26.300000	26.800000	26.0800	26.6400	-0.150%	43,305	+21.809%
2026-03-11	26.690000	27.025000	26.3950	26.6800	-0.485%	27,130	+21.627%
2026-03-10	26.580000	27.177000	26.5600	26.8100	+0.525%	33,576	+21.037%
2026-03-09	26.440000	27.010000	25.9500	26.6700	+0.131%	49,001	+21.672%
2026-03-06	26.500000	26.740000	26.2100	26.6350	-0.985%	42,711	+21.832%
2026-03-05	27.100000	27.275000	26.7700	26.9000	-1.429%	32,669	+20.632%
2026-03-04	27.230000	27.435000	26.9000	27.2900	+1.224%	37,533	+18.908%
2026-03-03	26.860000	27.212500	26.5000	26.9600	-0.919%	43,371	+20.364%
2026-03-02	26.640000	27.495000	26.6000	27.2100	+0.740%	41,946	+19.258%
2026-02-27	27.270000	27.780000	26.9013	27.0100	-2.702%	40,226	+20.141%
2026-02-26	27.940000	28.190000	27.4800	27.7600	0.000%	46,638	+16.895%
2026-02-25	27.660000	27.960000	27.6000	27.7600	+0.909%	68,590	+16.895%
2026-02-24	27.380000	27.730000	27.1000	27.5100	+0.843%	34,721	+17.957%
2026-02-23	27.975000	28.180000	27.0750	27.2800	-2.047%	56,289	+18.952%
2026-02-20	27.890000	28.150000	27.7500	27.8500	-0.143%	19,339	+16.517%
2026-02-19	27.660000	27.980000	27.5600	27.8900	+0.288%	23,389	+16.350%
2026-02-18	28.010000	28.300000	27.7500	27.8100	-0.536%	29,428	+16.685%
2026-02-17	27.900000	28.205000	27.8100	27.9600	+0.684%	40,315	+16.059%
2026-02-13	27.480000	27.900000	27.0600	27.7700	+1.722%	40,292	+16.853%
2026-02-12	27.640000	27.720000	27.0700	27.3000	-0.329%	42,625	+18.864%
2026-02-11	27.690000	27.845000	27.0600	27.3900	-0.472%	38,996	+18.474%
2026-02-10	27.800000	27.950000	27.3600	27.5200	-0.722%	31,142	+17.914%
2026-02-09	27.780000	28.025000	27.6000	27.7200	-0.823%	44,250	+17.063%
2026-02-06	27.910000	28.350000	27.8001	27.9500	+1.122%	61,673	+16.100%
2026-02-05	27.635000	27.910000	27.4650	27.6400	+0.546%	30,191	+17.402%
2026-02-04	27.650000	28.300000	27.0350	27.4900	+0.292%	57,859	+18.043%
2026-02-03	26.790000	27.510000	26.7500	27.4100	+2.314%	76,478	+18.387%
2026-02-02	26.190000	26.950000	26.1900	26.7900	+2.644%	41,995	+21.127%
2026-01-30	25.450000	26.280000	25.4500	26.1000	+1.399%	39,000	+24.330%
2026-01-29	25.060100	25.820000	25.0601	25.7400	+2.713%	20,040	+26.068%
2026-01-28	25.220000	25.490000	24.5500	25.0600	-0.556%	67,737	+29.489%
2026-01-27	25.280000	25.525000	25.0000	25.2000	-0.079%	13,743	+28.770%
2026-01-26	24.270000	25.305000	24.2700	25.2200	+3.914%	30,958	+28.668%
2026-01-23	24.000000	24.660000	24.0000	24.2700	-0.817%	23,518	+33.704%
2026-01-22	24.500000	24.960000	24.1000	24.4700	-0.041%	28,328	+32.611%
2026-01-21	23.470000	24.480000	23.4400	24.4800	+4.126%	34,767	+32.557%
2026-01-20	23.160000	23.615000	23.1600	23.5100	-0.170%	11,957	+38.026%
2026-01-16	23.560000	23.800000	23.5400	23.5500	-0.423%	23,176	+37.792%
2026-01-15	23.260000	23.890000	23.2600	23.6500	+1.984%	27,697	+37.209%
2026-01-14	23.210500	23.355000	23.0000	23.1900	+0.651%	30,893	+39.931%
2026-01-13	22.845000	23.279900	22.8450	23.0400	0.000%	24,423	+40.842%
2026-01-12	22.930000	23.295000	22.8000	23.0400	-0.518%	18,198	+40.842%
2026-01-09	23.440000	23.680000	23.1600	23.1600	-1.195%	28,426	+40.112%
2026-01-08	22.850000	23.650000	22.8500	23.4400	+2.135%	21,093	+38.439%
2026-01-07	23.100000	23.170000	22.4600	22.9500	-0.304%	22,175	+41.394%
2026-01-06	22.900000	23.116300	22.7150	23.0200	0.000%	41,924	+40.964%
2026-01-05	22.670000	23.415000	22.6700	23.0200	+1.231%	21,658	+40.964%
2026-01-02	22.895000	22.960000	22.6200	22.7400	-0.958%	20,002	+42.700%
2025-12-31	22.900000	23.180000	22.8500	22.9600	+0.044%	12,948	+41.333%
2025-12-30	23.178400	23.178400	22.8800	22.9500	-0.261%	21,958	+41.394%
2025-12-29	23.006000	23.240000	22.9000	23.0100	-0.303%	30,441	+41.026%
2025-12-26	23.120000	23.240000	22.8450	23.0800	0.000%	14,102	+40.598%
2025-12-24	22.615000	23.180000	22.6150	23.0800	+0.654%	12,211	+40.598%
2025-12-23	22.960000	23.290000	22.9300	22.9300	-0.736%	16,576	+41.518%
2025-12-22	23.190000	23.570000	22.8900	23.1000	-0.731%	25,002	+40.476%
2025-12-19	23.700000	23.990000	23.2600	23.2700	-1.938%	55,755	+39.450%
2025-12-18	23.870000	24.120000	23.6500	23.7300	+0.084%	26,853	+36.747%
2025-12-17	23.750000	23.920000	23.6000	23.7100	-0.042%	28,301	+36.862%
2025-12-16	23.890000	24.000000	23.6100	23.7200	-0.482%	49,295	+36.804%
2025-12-15	24.130000	24.360000	23.7300	23.8350	-0.188%	67,271	+36.144%
2025-12-12	23.700000	24.110000	23.7000	23.8800	+0.632%	27,914	+35.888%
2025-12-11	23.360000	24.080000	23.3600	23.7300	+1.151%	32,445	+36.747%
2025-12-10	22.765000	23.635000	22.7650	23.4600	+3.394%	55,298	+38.321%
2025-12-09	22.350000	22.750000	22.3500	22.6900	+2.531%	17,902	+43.015%
2025-12-08	22.220000	22.360000	21.8700	22.1300	+0.226%	26,275	+46.634%
2025-12-05	22.190000	22.240000	21.8600	22.0800	-0.090%	16,454	+46.966%
2025-12-04	22.040000	22.300000	22.0400	22.1000	+0.683%	13,504	+46.833%
2025-12-03	21.910000	22.100000	21.8100	21.9500	+2.283%	26,568	+47.836%
2025-12-02	21.820000	21.820000	21.4600	21.4600	-0.740%	9,132	+51.212%
2025-12-01	21.430000	21.840000	21.4300	21.6200	-0.917%	13,965	+50.093%
2025-11-28	21.950000	21.950000	21.7300	21.8200	-0.183%	8,424	+48.717%
2025-11-26	21.700000	21.900000	21.6900	21.8600	+0.506%	18,495	+48.445%
2025-11-25	21.500000	21.870000	21.4350	21.7500	+1.541%	29,313	+49.195%
2025-11-24	21.500000	21.500000	21.3050	21.4200	-0.186%	11,487	+51.494%
2025-11-21	20.940000	21.500000	20.8000	21.4600	+2.434%	26,341	+51.212%
2025-11-20	20.950000	21.250000	20.9100	20.9500	0.000%	12,296	+54.893%
2025-11-19	21.263208	21.263208	20.9400	20.9500	-0.143%	12,760	+54.893%
2025-11-18	20.800000	21.390000	20.5100	20.9800	+0.383%	14,965	+54.671%
2025-11-17	21.250000	21.400000	20.8200	20.9000	-2.473%	18,765	+55.263%
2025-11-14	21.140000	21.440000	21.0200	21.4300	+0.516%	20,066	+51.423%
2025-11-13	21.210000	21.470000	21.1500	21.3200	+0.212%	12,397	+52.205%
2025-11-12	21.250000	21.300000	21.1600	21.2750	+0.306%	15,704	+52.526%
2025-11-11	21.260000	21.260000	21.0392	21.2100	+0.307%	5,048	+52.994%
2025-11-10	21.170000	21.180000	21.1450	21.1450	+0.261%	3,467	+53.464%
2025-11-07	21.150000	21.200000	21.0900	21.0900	+0.095%	6,884	+53.864%
2025-11-06	21.350000	21.460000	20.9700	21.0700	-1.358%	27,746	+54.010%
2025-11-05	20.860000	21.360000	20.8600	21.3600	+2.397%	11,910	+51.919%
2025-11-04	20.864400	21.110000	20.8200	20.8600	-0.667%	31,017	+55.561%
2025-11-03	20.800000	21.137600	20.7972	21.0000	+0.671%	12,669	+54.524%
2025-10-31	20.740000	20.980000	20.6500	20.8600	+0.096%	11,223	+55.561%
2025-10-30	20.900000	21.040000	20.6900	20.8400	+0.385%	18,710	+55.710%
2025-10-29	21.300000	21.460000	20.6700	20.7600	-2.945%	45,195	+56.310%
2025-10-28	21.060000	21.480000	20.9550	21.3900	+1.615%	13,976	+51.706%
2025-10-27	20.830000	21.090000	20.8300	21.0500	+1.056%	49,944	+54.157%
2025-10-24	20.920000	21.000000	20.7000	20.8300	+0.531%	45,327	+55.785%
2025-10-23	21.000000	21.000000	20.6432	20.7200	-1.192%	10,566	+56.612%
2025-10-22	20.380000	20.980000	20.3500	20.9700	+2.593%	69,374	+54.745%
2025-10-21	20.480000	20.690000	20.2500	20.4400	+0.789%	42,844	+58.757%
2025-10-20	19.800000	20.290000	19.6800	20.2800	+3.417%	37,660	+60.010%
2025-10-17	19.680000	19.950000	19.5600	19.6100	-0.356%	10,471	+65.477%
2025-10-16	19.850000	19.970000	19.5800	19.6800	-2.041%	9,546	+64.888%
2025-10-15	20.250000	20.340000	20.0900	20.0900	-0.790%	7,193	+61.523%
2025-10-14	19.690000	20.360000	19.6900	20.2500	+2.170%	11,899	+60.247%
2025-10-13	19.835000	19.870000	19.6600	19.8200	+0.558%	6,612	+63.724%
2025-10-10	20.020000	20.350000	19.7000	19.7100	-1.548%	13,320	+64.637%
2025-10-09	20.050000	20.230000	19.9189	20.0200	-0.398%	12,658	+62.088%
2025-10-08	20.020000	20.300000	20.0200	20.1000	+0.199%	11,797	+61.443%
2025-10-07	20.220000	20.320000	20.0250	20.0600	-0.348%	22,913	+61.765%
2025-10-06	20.120000	20.270000	19.9800	20.1300	+0.449%	21,913	+61.202%
2025-10-03	19.990000	20.200000	19.9900	20.0400	+0.602%	11,880	+61.926%
2025-10-02	20.030000	20.305000	19.7500	19.9200	-0.896%	9,325	+62.902%
2025-10-01	20.120000	20.175000	20.0000	20.1000	-0.593%	13,711	+61.443%
2025-09-30	20.435000	20.435000	19.9700	20.2200	-0.394%	23,403	+60.485%
2025-09-29	20.420000	20.620000	20.2100	20.3000	-0.539%	16,054	+59.852%
2025-09-26	20.500000	20.780000	20.3900	20.4100	-0.730%	20,753	+58.991%
2025-09-25	20.641500	20.747400	20.5600	20.5600	-0.484%	13,407	+57.831%
2025-09-24	20.750000	20.775000	20.5200	20.6600	+0.048%	9,738	+57.067%
2025-09-23	20.650000	20.890000	20.6200	20.6500	+0.194%	13,329	+57.143%
2025-09-22	20.624800	20.710000	20.5650	20.6100	-0.483%	9,227	+57.448%
2025-09-19	20.610000	20.727700	20.4900	20.7100	+0.291%	43,546	+56.688%
2025-09-18	20.500000	20.770000	20.4900	20.6500	+1.126%	18,304	+57.143%
2025-09-17	20.572000	20.705000	20.3000	20.4200	0.000%	31,446	+58.913%
2025-09-16	20.540000	20.610000	20.2600	20.4200	-0.874%	38,138	+58.913%
2025-09-15	20.720000	20.720000	20.5000	20.6000	+0.488%	22,405	+57.524%
2025-09-12	20.560000	20.680000	20.3200	20.5000	-0.966%	8,921	+58.293%
2025-09-11	20.380000	20.750000	20.2800	20.7000	+2.071%	8,543	+56.763%
2025-09-10	20.210000	20.310000	20.1500	20.2800	+0.198%	12,915	+60.010%
2025-09-09	20.210000	20.400000	20.0000	20.2400	-0.148%	19,365	+60.326%
2025-09-08	20.110000	20.270000	20.0200	20.2700	+0.546%	6,693	+60.089%
2025-09-05	20.190000	20.230000	19.7500	20.1600	+0.299%	9,418	+60.962%
2025-09-04	19.799400	20.100000	19.7994	20.1000	+2.499%	6,107	+61.443%
2025-09-03	19.600000	19.980000	19.6000	19.6100	-0.859%	16,273	+65.477%
2025-09-02	19.770000	20.200000	19.6709	19.7800	-1.001%	24,913	+64.055%
2025-08-29	19.800000	20.100000	19.7550	19.9800	+0.301%	14,392	+62.412%
2025-08-28	19.950000	20.000000	19.6850	19.9200	-0.050%	4,565	+62.902%
2025-08-27	19.710000	19.990000	19.7100	19.9300	+0.707%	6,461	+62.820%
2025-08-26	19.700000	19.968300	19.7000	19.7900	+0.969%	5,893	+63.972%
2025-08-25	19.740000	19.930000	19.5600	19.6000	-1.508%	7,655	+65.561%
2025-08-22	19.180000	19.953500	19.1800	19.9000	+5.124%	24,466	+63.065%
2025-08-21	19.100000	19.240000	18.9300	18.9300	-1.662%	3,547	+71.421%
2025-08-20	19.098500	19.250000	18.9600	19.2500	+0.785%	5,994	+68.571%
2025-08-19	19.155000	19.155000	19.0903	19.1000	+0.105%	4,954	+69.895%
2025-08-18	19.180000	19.180000	19.0800	19.0800	+0.105%	3,122	+70.073%
2025-08-15	19.450000	19.450000	18.9800	19.0600	-1.141%	8,085	+70.252%
2025-08-14	19.140000	19.370000	19.1000	19.2800	-0.259%	6,601	+68.309%
2025-08-13	19.270000	19.410000	19.2000	19.3300	+0.730%	10,306	+67.874%
2025-08-12	18.820000	19.190000	18.8200	19.1900	+2.238%	14,538	+69.098%
2025-08-11	18.699900	18.950000	18.5300	18.7700	+1.405%	8,051	+72.882%
2025-08-08	18.630000	18.630000	18.5100	18.5100	-0.054%	5,408	+75.311%
2025-08-07	18.570000	18.659600	18.2950	18.5200	+0.108%	7,936	+75.216%
2025-08-06	18.500000	18.670000	18.5000	18.5000	-0.431%	7,263	+75.405%
2025-08-05	18.500000	18.620000	18.2092	18.5800	+0.378%	18,842	+74.650%
2025-08-04	18.070000	18.552200	18.0700	18.5100	+2.776%	11,943	+75.311%
2025-08-01	18.050000	18.440000	18.0000	18.0100	-0.222%	24,549	+80.178%
2025-07-31	18.280000	18.420700	17.9000	18.0500	-1.150%	22,036	+79.778%
2025-07-30	18.560000	18.870000	18.1110	18.2600	-1.881%	17,510	+77.711%
2025-07-29	18.790000	18.910000	18.6100	18.6100	-0.161%	10,647	+74.369%
2025-07-28	18.510000	18.800000	18.5100	18.6400	+1.249%	10,890	+74.088%
2025-07-25	18.320000	18.540000	18.1785	18.4100	+1.265%	27,164	+76.263%
2025-07-24	18.550000	18.580000	18.1800	18.1800	-2.520%	5,222	+78.493%
2025-07-23	18.430000	18.690000	18.4050	18.6500	+1.857%	11,420	+73.995%
2025-07-22	18.490000	18.490000	18.2900	18.3100	+0.219%	14,133	+77.226%
2025-07-21	18.115000	18.320000	18.1150	18.2700	+1.500%	7,856	+77.614%
2025-07-18	18.300000	18.300000	18.0000	18.0000	-0.607%	13,281	+80.278%
2025-07-17	18.191400	18.410000	18.0000	18.1100	+0.332%	15,084	+79.183%
2025-07-16	18.060000	18.160000	17.7500	18.0500	+0.278%	14,959	+79.778%
2025-07-15	18.400000	18.400000	18.0000	18.0000	-1.370%	15,455	+80.278%
2025-07-14	18.150000	18.260000	17.9600	18.2500	+0.884%	14,898	+77.808%
2025-07-11	18.180000	18.210000	18.0200	18.0900	-1.685%	9,421	+79.381%
2025-07-10	18.270000	18.485000	18.2600	18.4000	0.000%	16,228	+76.359%
2025-07-09	18.475000	18.475000	18.3194	18.4000	+0.109%	6,239	+76.359%
2025-07-08	18.230000	18.490000	18.2300	18.3800	+0.547%	10,820	+76.551%
2025-07-07	18.500000	18.580000	18.1582	18.2800	-1.615%	23,010	+77.516%
2025-07-03	18.330000	18.685000	18.3300	18.5800	+2.256%	16,005	+74.650%
2025-07-02	18.100000	18.250000	17.9900	18.1700	+0.055%	16,807	+78.591%
2025-07-01	17.780000	18.170000	17.7800	18.1600	+1.965%	15,816	+78.689%
2025-06-30	17.710000	17.970000	17.6600	17.8100	+1.655%	11,731	+82.201%
2025-06-27	17.577500	17.660000	17.5000	17.5200	-0.849%	69,242	+85.217%
2025-06-26	17.420000	17.670000	17.4100	17.6700	+1.261%	4,868	+83.645%
2025-06-25	17.380000	17.630000	17.1900	17.4500	-1.301%	11,087	+85.960%
2025-06-24	17.740000	17.800000	17.4000	17.6800	-0.226%	13,039	+83.541%
2025-06-23	17.330000	17.720000	17.1500	17.7200	+3.203%	22,691	+83.126%
2025-06-20	17.560000	17.560000	17.0197	17.1700	-0.579%	26,240	+88.992%
2025-06-18	17.010000	17.389900	16.9401	17.2700	+1.469%	8,661	+87.898%
2025-06-17	17.360000	17.500000	17.0200	17.0200	-2.743%	11,133	+90.658%
2025-06-16	17.900000	17.900000	17.2200	17.5000	-1.851%	40,396	+85.429%
2025-06-13	17.890000	17.890000	17.4000	17.8300	-0.335%	20,519	+81.997%
2025-06-12	17.620000	17.890000	17.6000	17.8900	+2.112%	8,127	+81.386%
2025-06-11	17.790000	17.790000	17.5200	17.5200	-1.240%	10,343	+85.217%
2025-06-10	17.850000	17.910000	17.7200	17.7400	-0.727%	7,765	+82.920%
2025-06-09	17.900000	18.000000	17.6000	17.8700	-0.112%	14,886	+81.589%
2025-06-06	17.570000	17.890000	17.5700	17.8900	+3.172%	11,741	+81.386%
2025-06-05	17.200000	17.360000	17.1200	17.3400	+0.173%	5,991	+87.140%
2025-06-04	17.725000	17.725000	17.2500	17.3100	-2.148%	7,296	+87.464%
2025-06-03	17.400000	17.690000	17.3850	17.6900	+1.375%	6,761	+83.437%
2025-06-02	17.395000	17.590000	17.2501	17.4500	+0.287%	9,842	+85.960%
2025-05-30	17.540000	17.640000	17.4000	17.4000	-1.584%	7,001	+86.494%
2025-05-29	17.510000	17.988600	17.3800	17.6800	+1.493%	6,620	+83.541%
2025-05-28	17.760000	18.090000	17.4200	17.4200	-1.970%	9,623	+86.280%
2025-05-27	17.755000	18.050000	17.5718	17.7700	+2.068%	8,882	+82.611%
2025-05-23	17.290000	17.650000	17.2800	17.4100	+0.288%	10,745	+86.387%
2025-05-22	17.935700	17.935700	17.3600	17.3600	-3.017%	8,344	+86.924%
2025-05-21	17.860000	18.050000	17.6200	17.9000	+0.224%	16,630	+81.285%
2025-05-20	17.800000	18.100000	17.8000	17.8600	+0.056%	6,366	+81.691%
2025-05-19	17.750000	17.860000	17.6600	17.8500	+0.337%	5,667	+81.793%
2025-05-16	17.940000	18.000000	17.7900	17.7900	-0.836%	9,877	+82.406%
2025-05-15	17.830100	17.940000	17.8301	17.9400	+1.990%	4,358	+80.881%
2025-05-14	17.510000	17.930000	17.5100	17.5900	-0.509%	10,141	+84.480%
2025-05-13	17.330000	17.845000	17.3300	17.6800	+0.170%	13,767	+83.541%
2025-05-12	17.810000	17.810000	17.4000	17.6500	+1.088%	10,618	+83.853%
2025-05-09	17.630000	17.630000	17.4600	17.4600	-1.300%	5,053	+85.853%
2025-05-08	17.560000	17.690000	17.3500	17.6900	+0.683%	8,783	+83.437%
2025-05-07	17.180000	17.800000	17.1350	17.5700	+2.033%	17,007	+84.690%
2025-05-06	16.970000	17.255000	16.9700	17.2200	+1.294%	14,299	+88.444%
2025-05-05	17.310000	17.385000	16.9700	17.0000	-3.901%	17,763	+90.882%
2025-05-02	17.820000	17.820000	17.1749	17.6900	+0.283%	10,682	+83.437%
2025-05-01	17.095000	17.640000	17.0401	17.6400	+1.613%	15,824	+83.957%
2025-04-30	17.050000	17.830000	16.7500	17.3600	+1.818%	36,071	+86.924%
2025-04-29	16.720000	17.050000	16.5400	17.0500	+1.067%	10,966	+90.323%
2025-04-28	16.670000	16.950000	16.5200	16.8700	+0.357%	18,852	+92.353%
2025-04-25	17.190000	17.220000	16.6900	16.8100	-2.945%	10,568	+93.040%
2025-04-24	17.780000	17.780000	17.2700	17.3200	-0.173%	7,767	+87.356%
2025-04-23	17.750000	17.750000	17.3300	17.3500	-1.083%	10,687	+87.032%
2025-04-22	17.370000	17.540000	17.2150	17.5400	+2.393%	7,164	+85.006%
2025-04-21	16.540000	17.235000	16.5400	17.1300	+1.964%	11,659	+89.434%
2025-04-17	16.690000	17.010000	16.5900	16.8000	+0.539%	11,315	+93.155%
2025-04-16	16.940000	16.940000	16.6200	16.7100	+0.481%	12,659	+94.195%
2025-04-15	16.830000	16.940000	16.6300	16.6300	-1.071%	6,830	+95.129%
2025-04-14	16.820000	16.980000	16.3600	16.8100	+1.540%	18,396	+93.040%
2025-04-11	16.650000	16.700000	16.3800	16.5550	+0.182%	13,212	+96.013%
2025-04-10	17.030000	17.030000	16.3000	16.5250	-4.919%	29,114	+96.369%
2025-04-09	16.550000	17.980000	16.3308	17.3800	+4.322%	28,223	+86.709%
2025-04-08	17.360000	17.360000	16.5000	16.6600	-2.459%	17,767	+94.778%
2025-04-07	16.840000	17.310000	16.8100	17.0800	-0.582%	11,513	+89.988%
2025-04-04	16.340000	17.180000	16.0913	17.1800	+3.744%	20,268	+88.882%
2025-04-03	17.010000	17.010000	16.5500	16.5600	-5.046%	19,176	+95.954%
2025-04-02	17.465000	17.500000	17.3000	17.4400	-0.937%	29,522	+86.067%
2025-04-01	17.310000	17.605000	17.2900	17.6050	+0.485%	10,614	+84.323%
2025-03-31	17.450000	17.620000	17.2709	17.5200	-1.073%	11,764	+85.217%
2025-03-28	17.910000	17.910000	17.6800	17.7100	-0.506%	6,370	+83.230%
2025-03-27	17.820000	17.850000	17.4500	17.8000	+0.169%	10,617	+82.303%
2025-03-26	17.580000	17.895000	17.5300	17.7700	+0.737%	7,585	+82.611%
2025-03-25	17.590000	17.985000	17.5650	17.6400	-0.732%	5,701	+83.957%
2025-03-24	17.720000	17.770000	17.5000	17.7700	+1.543%	9,353	+82.611%
2025-03-21	17.640000	17.840000	17.5000	17.5000	-1.961%	36,884	+85.429%
2025-03-20	17.665000	18.000000	17.6650	17.8500	-0.557%	4,925	+81.793%
2025-03-19	17.835000	17.990000	17.5258	17.9500	-0.111%	8,828	+80.780%
2025-03-18	17.850000	17.990000	17.7100	17.9700	+1.069%	11,119	+80.579%

.dark-mode .v0zfFJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0zfFJ{ color: #333333; background-color: white; border: 2px solid #333333; }ATLOAMES National Corpstock NASDAQ

ATLO
AMES National Corp
stock NASDAQ