Ames National Corporation Common Stockのデータ

Ames National Corporation Common Stockの基本情報

名前 Ames National Corporation Common Stock
ティッカー ATLO
国 United States
上場年 nan
セクター Finance

Ames National Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.85 22.28 22.85 22.6 20700.0 22.6
2021-02-12 22.98 22.21 22.52 22.49 13300.0 22.49
2021-02-11 23.22 22.6 23.17 22.6 13600.0 22.6
2021-02-10 23.3 22.9 23.05 22.9 10100.0 22.9
2021-02-09 23.43 23.04 23.14 23.08 8500.0 23.08
2021-02-08 23.38 22.86 23.38 23.03 14200.0 23.03
2021-02-05 23.83 23.1 23.53 23.38 11500.0 23.38
2021-02-04 23.46 22.46 22.46 23.39 15800.0 23.39
2021-02-03 22.94 22.34 22.94 22.34 17100.0 22.34
2021-02-02 23.37 22.57 22.57 22.75 25300.0 22.75
2021-02-01 22.86 22.25 22.51 22.29 18400.0 22.29
2021-01-29 23.03 22.05 22.9 22.51 27900.0 22.51
2021-01-28 23.74 22.85 23.7 22.9 25700.0 22.65
2021-01-27 24.13 22.74 23.6 23.35 32500.0 23.1
2021-01-26 24.52 23.7 24.4 23.71 17900.0 23.45
2021-01-25 24.46 23.92 24.17 24.25 10500.0 23.99
2021-01-22 24.52 23.85 24.11 24.47 18200.0 24.2
2021-01-21 24.4 23.83 24.22 24.05 14900.0 23.79
2021-01-20 24.71 24.1 24.71 24.32 11800.0 24.05
2021-01-19 24.95 24.31 24.91 24.73 21700.0 24.46
2021-01-15 24.99 24.6 24.99 24.91 20500.0 24.64
2021-01-14 25.65 25.0 25.33 25.08 18500.0 24.81
2021-01-13 25.52 24.5 24.5 25.2 30700.0 24.92
2021-01-12 24.79 23.81 23.81 24.64 18500.0 24.37
2021-01-11 24.15 23.54 24.15 23.85 19700.0 23.59
2021-01-08 24.38 23.52 24.38 24.14 23300.0 23.88
2021-01-07 24.46 23.96 24.44 24.15 33700.0 23.89
2021-01-06 24.43 23.57 23.62 24.23 40500.0 23.97
2021-01-05 23.78 23.02 23.23 23.37 17600.0 23.11
2021-01-04 24.04 23.23 24.04 23.31 21000.0 23.06
2020-12-31 24.24 23.56 23.72 24.02 18900.0 23.76
2020-12-30 24.02 23.5 23.9 23.63 22600.0 23.37
2020-12-29 24.65 23.74 24.65 23.9 50100.0 23.64
2020-12-28 25.23 24.63 24.95 24.69 18900.0 24.42
2020-12-24 25.21 24.81 25.05 24.92 6100.0 24.65
2020-12-23 25.35 23.06 24.99 25.24 15800.0 24.96
2020-12-22 24.98 23.81 24.19 24.98 74200.0 24.71
2020-12-21 25.39 23.77 25.06 24.19 67600.0 23.93
2020-12-18 26.61 24.82 26.5 25.09 125300.0 24.82
2020-12-17 26.58 25.83 26.58 26.36 58100.0 26.07
2020-12-16 26.5 25.75 26.37 26.36 76600.0 26.07
2020-12-15 26.47 25.2 25.48 26.16 28900.0 25.87
2020-12-14 26.24 25.1 25.49 25.23 43800.0 24.95
2020-12-11 26.87 23.9 24.4 25.39 32100.0 25.11
2020-12-10 25.15 23.89 24.1 24.57 40800.0 24.3
2020-12-09 25.64 23.11 23.2 24.16 50500.0 23.9
2020-12-08 23.23 22.5 22.8 23.22 17800.0 22.97
2020-12-07 23.26 21.81 22.01 22.76 43500.0 22.51
2020-12-04 22.26 21.57 22.07 22.03 11900.0 21.79
2020-12-03 21.84 21.42 21.64 21.8 5800.0 21.56
2020-12-02 22.45 21.5 22.16 21.53 21600.0 21.29
2020-12-01 22.92 21.75 22.05 22.03 22300.0 21.79
2020-11-30 22.34 21.51 22.34 21.51 15200.0 21.28
2020-11-27 22.19 21.57 22.18 21.99 7900.0 21.75
2020-11-25 22.75 22.01 22.04 22.29 11500.0 22.05
2020-11-24 22.41 21.93 21.98 22.33 16500.0 22.09
2020-11-23 22.0 21.32 21.74 21.59 13100.0 21.35
2020-11-20 21.54 20.55 20.78 21.54 22200.0 21.3
2020-11-19 21.23 20.51 20.82 21.08 8600.0 20.85
2020-11-18 21.74 21.01 21.35 21.08 18100.0 20.85
2020-11-17 21.75 20.75 21.2 21.18 22400.0 20.95
2020-11-16 21.73 20.71 20.74 21.26 31900.0 21.03
2020-11-13 20.51 20.08 20.23 20.38 22800.0 20.16
2020-11-12 20.52 19.67 20.27 19.97 19200.0 19.75
2020-11-11 21.06 20.2 21.06 20.52 20600.0 20.3
2020-11-10 21.56 20.15 20.15 20.64 30300.0 20.41
2020-11-09 20.91 19.09 19.15 19.88 42900.0 19.66
2020-11-06 19.52 18.82 19.13 18.82 8700.0 18.61
2020-11-05 19.47 18.71 18.78 19.21 16800.0 19.0
2020-11-04 19.51 18.79 19.49 18.79 3500.0 18.58
2020-11-03 19.72 19.2 19.5 19.59 24600.0 19.38
2020-11-02 19.53 19.11 19.11 19.35 8200.0 19.14
2020-10-30 19.36 18.82 18.89 19.3 18300.0 19.09
2020-10-29 19.31 18.35 19.01 18.79 15800.0 18.58
2020-10-28 19.85 19.0 19.18 19.17 13100.0 18.71
2020-10-27 19.99 19.32 19.97 19.47 8600.0 19.01
2020-10-26 20.19 19.16 19.69 19.82 11300.0 19.35
2020-10-23 20.14 19.6 20.07 19.88 11700.0 19.41
2020-10-22 20.27 19.26 19.44 20.01 25900.0 19.53
2020-10-21 19.27 18.9 18.91 19.27 6400.0 18.81
2020-10-20 19.18 18.83 19.18 18.9 5500.0 18.45
2020-10-19 20.15 18.83 20.06 18.83 9400.0 18.38
2020-10-16 20.36 18.82 19.39 20.02 65100.0 19.54
2020-10-15 19.52 18.1 18.5 19.52 15700.0 19.06
2020-10-14 18.56 17.74 17.74 18.43 5200.0 17.99
2020-10-13 19.4 18.03 18.71 18.65 4100.0 18.21
2020-10-12 19.41 18.21 18.77 18.73 6800.0 18.28
2020-10-09 18.91 18.01 18.01 18.78 14200.0 18.33
2020-10-08 18.99 17.81 18.34 18.72 13700.0 18.27
2020-10-07 18.49 17.81 18.13 18.34 17000.0 17.9
2020-10-06 18.4 16.92 17.26 17.85 35700.0 17.42
2020-10-05 17.4 16.77 16.8 17.26 94400.0 16.85
2020-10-02 16.99 16.62 16.75 16.79 43700.0 16.39
2020-10-01 17.0 16.68 16.95 16.81 17300.0 16.41
2020-09-30 17.16 16.84 16.95 16.89 28900.0 16.49
2020-09-29 17.11 16.87 16.87 16.91 14700.0 16.51
2020-09-28 18.0 17.09 17.45 17.24 45100.0 16.83
2020-09-25 17.45 16.83 16.83 17.39 12900.0 16.98
2020-09-24 17.47 16.53 16.9 16.96 23000.0 16.56
2020-09-23 17.95 16.75 17.64 16.87 21600.0 16.47
2020-09-22 18.0 17.72 18.0 17.72 11900.0 17.3
2020-09-21 18.27 17.82 18.0 17.94 43400.0 17.51
2020-09-18 18.41 18.0 18.1 18.11 62800.0 17.68
2020-09-17 18.5 17.75 18.15 18.09 21100.0 17.66
2020-09-16 18.77 18.42 18.77 18.42 14500.0 17.98
2020-09-15 18.74 18.54 18.67 18.64 5500.0 18.2
2020-09-14 19.05 18.27 18.6 18.7 38800.0 18.25
2020-09-11 18.75 18.02 18.35 18.58 32900.0 18.14
2020-09-10 18.8 18.27 18.65 18.33 9400.0 17.89
2020-09-09 19.16 18.72 19.09 18.72 8500.0 18.27
2020-09-08 19.87 18.72 19.87 18.88 13700.0 18.43
2020-09-04 20.35 19.8 20.15 19.8 19100.0 19.33
2020-09-03 20.41 19.86 20.41 20.15 13400.0 19.67
2020-09-02 20.43 20.1 20.1 20.42 5800.0 19.93
2020-09-01 20.15 19.83 19.83 20.15 9900.0 19.67
2020-08-31 20.12 19.91 20.01 19.95 15600.0 19.47
2020-08-28 20.31 20.0 20.06 20.11 6800.0 19.63
2020-08-27 20.1 19.47 19.47 20.01 21900.0 19.53
2020-08-26 19.7 19.19 19.7 19.27 5900.0 18.81
2020-08-25 19.9 19.58 19.9 19.71 4300.0 19.24
2020-08-24 20.0 19.7 19.7 19.76 3700.0 19.29
2020-08-21 19.61 19.42 19.42 19.51 10800.0 19.05
2020-08-20 19.68 19.31 19.65 19.49 6300.0 19.03
2020-08-19 20.0 19.48 19.5 19.84 13100.0 19.37
2020-08-18 19.68 19.3 19.68 19.38 2700.0 18.92
2020-08-17 19.77 19.39 19.5 19.56 7200.0 19.09
2020-08-14 19.99 19.02 19.11 19.5 7000.0 19.04
2020-08-13 19.28 18.97 19.28 18.99 9400.0 18.54
2020-08-12 19.71 19.37 19.71 19.43 7500.0 18.97
2020-08-11 20.0 19.47 19.96 19.47 11100.0 19.01
2020-08-10 19.85 19.44 19.44 19.73 22200.0 19.26
2020-08-07 19.79 18.86 19.0 19.74 6100.0 19.27
2020-08-06 19.2 18.78 18.78 19.09 3000.0 18.64
2020-08-05 19.09 18.47 18.94 18.97 8900.0 18.52
2020-08-04 18.94 18.72 18.8 18.93 5100.0 18.48
2020-08-03 18.94 18.72 18.87 18.94 4500.0 18.49
2020-07-31 19.09 18.41 19.01 18.5 10100.0 18.06
2020-07-30 19.33 18.95 19.33 19.15 3700.0 18.69
2020-07-29 19.98 19.18 19.26 19.81 11900.0 19.09
2020-07-28 19.5 19.12 19.12 19.26 10900.0 18.56
2020-07-27 19.3 19.05 19.05 19.2 7600.0 18.51
2020-07-24 19.3 19.03 19.18 19.05 10000.0 18.36
2020-07-23 19.23 19.0 19.11 19.18 6900.0 18.49
2020-07-22 19.26 19.04 19.04 19.23 4400.0 18.54
2020-07-21 19.38 18.77 18.9 19.38 11900.0 18.68
2020-07-20 18.79 18.15 18.56 18.75 16300.0 18.07
2020-07-17 19.33 18.25 18.77 18.25 17700.0 17.59
2020-07-16 19.36 18.75 19.36 18.85 9700.0 18.17
2020-07-15 19.84 19.0 19.0 19.36 23200.0 18.66
2020-07-14 18.95 18.65 18.85 18.83 6600.0 18.15
2020-07-13 19.05 18.59 18.78 18.94 14900.0 18.26
2020-07-10 18.78 18.03 18.03 18.78 10000.0 18.1
2020-07-09 18.98 17.83 18.6 18.03 18600.0 17.38
2020-07-08 18.73 18.43 18.67 18.51 10700.0 17.84
2020-07-07 19.38 18.73 19.38 18.73 10000.0 18.05
2020-07-06 19.75 19.5 19.74 19.58 5100.0 18.87
2020-07-02 19.85 19.35 19.85 19.52 7300.0 18.81
2020-07-01 19.59 19.4 19.44 19.58 6700.0 18.87
2020-06-30 19.86 19.43 19.53 19.74 7100.0 19.03
2020-06-29 19.64 19.3 19.3 19.62 15500.0 18.91
2020-06-26 19.45 18.63 19.24 19.3 65800.0 18.6
2020-06-25 19.58 18.9 19.01 19.58 9200.0 18.87
2020-06-24 19.65 18.97 19.6 19.13 20300.0 18.44
2020-06-23 19.93 19.65 19.65 19.9 7200.0 19.18
2020-06-22 19.94 19.5 19.72 19.75 11700.0 19.04
2020-06-19 20.0 19.43 19.95 19.99 38500.0 19.27
2020-06-18 19.9 19.54 19.7 19.9 5300.0 19.18
2020-06-17 20.31 19.75 19.82 19.92 13300.0 19.2
2020-06-16 20.59 19.7 20.59 20.1 37100.0 19.37
2020-06-15 19.76 18.53 18.53 19.76 17900.0 19.05
2020-06-12 19.23 18.5 19.15 19.21 19600.0 18.52
2020-06-11 19.06 18.25 19.0 18.27 27600.0 17.61
2020-06-10 20.01 19.55 20.0 19.56 12500.0 18.85
2020-06-09 20.41 20.05 20.27 20.05 8600.0 19.33
2020-06-08 21.41 20.54 21.29 20.68 16800.0 19.93
2020-06-05 21.45 20.8 20.8 21.0 25000.0 20.24
2020-06-04 20.73 19.89 20.15 20.57 10500.0 19.83
2020-06-03 20.72 19.72 19.72 20.21 9100.0 19.48
2020-06-02 19.7 19.04 19.62 19.27 18100.0 18.57
2020-06-01 20.07 19.35 19.99 19.35 16300.0 18.65
2020-05-29 20.18 19.24 19.68 20.1 9100.0 19.37
2020-05-28 21.21 19.93 21.13 19.93 10500.0 19.21
2020-05-27 20.93 19.8 20.11 20.92 18700.0 20.16
2020-05-26 20.05 19.48 19.94 19.86 12000.0 19.14
2020-05-22 19.69 19.01 19.69 19.24 4000.0 18.54
2020-05-21 19.91 18.89 19.12 19.59 8600.0 18.88
2020-05-20 19.41 18.64 18.8 18.89 11500.0 18.21
2020-05-19 19.97 18.22 19.97 18.58 11000.0 17.91
2020-05-18 20.49 18.36 18.98 20.17 25700.0 19.44
2020-05-15 18.59 17.94 18.09 18.2 17000.0 17.54
2020-05-14 17.98 17.25 17.58 17.89 27400.0 17.24
2020-05-13 18.19 17.5 18.02 17.98 24200.0 17.33
2020-05-12 19.12 17.75 19.12 17.8 19200.0 17.16
2020-05-11 19.89 18.96 19.54 18.96 15400.0 18.27
2020-05-08 20.19 19.28 19.28 19.79 11500.0 19.07
2020-05-07 19.22 18.51 19.01 18.78 13300.0 18.1
2020-05-06 18.91 18.3 18.81 18.89 10600.0 18.21
2020-05-05 20.21 18.64 19.77 18.64 20000.0 17.97
2020-05-04 20.55 19.12 19.48 19.23 25200.0 18.54
2020-05-01 20.79 18.95 20.56 19.93 19900.0 19.21
2020-04-30 23.09 20.86 23.09 21.2 12500.0 20.43
2020-04-29 23.89 20.75 21.51 23.15 30800.0 22.07
2020-04-28 21.52 20.64 20.81 20.8 22800.0 19.83
2020-04-27 20.69 19.57 19.57 20.36 19500.0 19.41
2020-04-24 19.43 18.36 18.46 19.43 13700.0 18.53
2020-04-23 19.8 18.18 18.18 18.6 19100.0 17.73
2020-04-22 18.85 18.29 18.77 18.34 18300.0 17.49
2020-04-21 18.82 18.28 18.28 18.3 16500.0 17.45
2020-04-20 19.85 17.62 18.91 18.31 14200.0 17.46
2020-04-17 19.75 18.35 18.64 19.31 19300.0 18.41
2020-04-16 19.56 17.89 19.11 18.19 28000.0 17.34
2020-04-15 20.0 18.95 20.0 19.1 22800.0 18.21
2020-04-14 21.0 20.0 20.66 20.0 26300.0 19.07
2020-04-13 20.84 20.44 20.84 20.44 21900.0 19.49
2020-04-09 20.84 20.44 20.55 20.84 24200.0 19.87
2020-04-08 20.56 20.2 20.36 20.45 17700.0 19.5
2020-04-07 20.72 19.68 20.04 20.31 24600.0 19.36
2020-04-06 20.22 18.61 18.8 20.22 43400.0 19.28
2020-04-03 18.69 17.8 18.27 18.01 23200.0 17.17
2020-04-02 19.68 17.8 19.0 18.69 27100.0 17.82
2020-04-01 20.25 18.73 19.5 19.03 24900.0 18.14
2020-03-31 20.86 19.04 19.77 20.45 53000.0 19.5
2020-03-30 20.74 19.78 19.96 20.15 26900.0 19.21
2020-03-27 21.96 19.96 21.0 19.96 15100.0 19.03
2020-03-26 22.12 21.13 21.17 21.5 17600.0 20.5
2020-03-25 21.39 19.76 20.54 21.02 10300.0 20.04
2020-03-24 21.53 19.75 21.2 20.7 22400.0 19.74
2020-03-23 20.65 18.72 19.38 19.27 23700.0 18.37
2020-03-20 21.0 18.85 20.87 18.9 38000.0 18.02
2020-03-19 21.62 20.46 20.6 21.0 23100.0 20.02
2020-03-18 21.19 19.27 20.7 20.5 25100.0 19.55
2020-03-17 22.6 18.2 18.2 22.0 34400.0 20.98
2020-03-16 22.06 18.0 21.67 18.0 32500.0 17.16
2020-03-13 23.0 19.62 19.93 22.75 28100.0 21.69
2020-03-12 21.0 18.4 19.41 18.8 44100.0 17.92
2020-03-11 23.0 20.95 22.97 21.14 22800.0 20.16
2020-03-10 25.01 22.75 23.22 22.95 14000.0 21.88
2020-03-09 25.39 22.36 25.39 22.69 21700.0 21.63
2020-03-06 26.81 25.57 26.11 25.88 25200.0 24.68
2020-03-05 26.59 25.94 26.35 26.57 20300.0 25.33
2020-03-04 26.83 25.91 26.81 26.83 29700.0 25.58
2020-03-03 26.75 26.25 26.28 26.64 14300.0 25.4
2020-03-02 26.45 25.7 25.85 26.45 29900.0 25.22
2020-02-28 26.5 25.6 26.21 25.87 23300.0 24.67
2020-02-27 26.88 26.01 26.46 26.5 23200.0 25.27
2020-02-26 26.94 26.72 26.89 26.8 6500.0 25.55
2020-02-25 26.99 26.7 26.92 26.88 35900.0 25.63
2020-02-24 27.0 26.75 26.8 27.0 9900.0 25.74
2020-02-21 27.08 26.78 27.08 26.88 13200.0 25.63
2020-02-20 27.08 26.8 26.9 27.02 4400.0 25.76
2020-02-19 27.25 26.9 27.17 26.95 9600.0 25.7
2020-02-18 27.3 27.04 27.1 27.28 8400.0 26.01