Ames National Corporation (ATLO) Stock Price History

Historical prices from 1997 to 2026

$33.90-0.14 (-0.41%)close Nov 6

Returns

1M: +5.0%
3M: +7.8%
YTD: +49.1%
1Y: +60.9%
3Y: +24.0%
5Y: +6.7%

ATH$42.82Jul 2005-20.8%

ATL$6.69Aug 1997pre-split

Avg Vol (50D)24K/ day

52-Week Range$20.51 — $35.45

LowCurrent: $33.90High

Loading 10-year price history...

ATLO Historical Performance

1 YearTotal Return

+65.2%

Price: +60.9%Div: +4.4%

3 YearsTotal Return

+104.9%

CAGR: +27.0%

Price: +90.6%

5 YearsTotal Return

+57.1%

CAGR: +9.5%

Price: +38.1%

YTD

+49.1%

ATLO Annual Returns

Year-by-year price performance · 2002–2026

Best+45.1%2016

Worst-27.3%2001

Up years13/25

2002+16.9%

2003+24.6%

2004+38.2%

2005-6.7%

2006-19.2%

2007-7.1%

2008+39.2%

2009-21.8%

2010+2.6%

2011-10.4%

2012+11.4%

2013+0.0%

2014+16.6%

2015-4.6%

2016+41.6%

2017-15.7%

2018-9.5%

2019+8.0%

2020-13.6%

2021+5.1%

2022-2.8%

2023-9.6%

2024-22.9%

2025+40.1%

2026+38.3%

2002 annual price return: +16.9%
2003 annual price return: +24.6%
2004 annual price return: +38.2%
2005 annual price return: -6.7%
2006 annual price return: -19.2%
2007 annual price return: -7.1%
2008 annual price return: +39.2%
2009 annual price return: -21.8%
2010 annual price return: +2.6%
2011 annual price return: -10.4%
2012 annual price return: +11.4%
2013 annual price return: +0.0%
2014 annual price return: +16.6%
2015 annual price return: -4.6%
2016 annual price return: +41.6%
2017 annual price return: -15.7%
2018 annual price return: -9.5%
2019 annual price return: +8.0%
2020 annual price return: -13.6%
2021 annual price return: +5.1%
2022 annual price return: -2.8%
2023 annual price return: -9.6%
2024 annual price return: -22.9%
2025 annual price return: +40.1%
2026 annual price return: +38.3%

LessMore

ATLO Stock Price Trajectory (1997–2026)

As of November 8, 2026, Ames National Corporation (ATLO) trades at $33.90, representing a +60.9% return over the past year. The stock has delivered a +57.1% total return over five years (+6.7% CAGR), reflecting significant long-term value creation.

The stock reached its all-time high of $42.82 on July 21, 2005. From this peak, ATLO has corrected -20.8%, currently trading 14% above its 200-day moving average, indicating continued institutional support.

When compared to Financial Services sector peers MVBF (-2.3% 1Y), FBIZ (+44.3% 1Y), and HFWA (+28.7% 1Y), ATLO has outperformed the peer group average. Compare ATLO vs MVBF →

ATLO Historical Price Data · from 1997

Rows 1–50 of 6,735

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	34.48	34.48	33.76	33.90	8K	-0.41%
2026-11-05	35.00	35.45	33.82	34.04	23K	-2.46%
2026-11-04	34.25	34.97	34.25	34.90	24K	+3.78%
2026-11-03	34.46	34.46	33.63	33.63	17K	-1.78%
2026-11-02	33.72	34.52	33.72	34.24	26K	+2.18%
2026-10-30	33.90	33.90	33.35	33.51	18K	-1.03%
2026-10-29	34.04	34.52	33.51	33.86	23K	+0.24%
2026-10-28	34.03	34.03	33.06	33.78	17K	-0.73%
2026-10-27	33.99	34.31	32.01	34.03	27K	+0.92%
2026-10-26	33.83	34.13	33.60	33.72	20K	+0.06%
2026-10-23	34.00	34.00	32.00	33.70	30K	-1.00%
2026-10-22	32.72	34.04	32.72	34.04	29K	+4.23%
2026-10-21	32.44	32.75	32.37	32.66	19K	+1.15%
2026-10-20	32.40	33.05	32.24	32.29	19K	-0.06%
2026-10-19	32.50	33.26	32.07	32.31	22K	+0.44%
2026-10-16	32.14	32.50	31.91	32.17	11K	+0.06%
2026-10-15	31.97	32.49	31.82	32.15	16K	+0.94%
2026-10-14	31.50	31.96	30.69	31.85	26K	-0.16%
2026-10-13	31.93	32.10	31.44	31.90	17K	+0.22%
2026-10-12	31.46	31.98	31.46	31.83	16K	+1.18%
2026-10-09	31.77	32.00	31.42	31.46	12K	-1.63%
2026-10-08	31.99	32.33	31.60	31.98	17K	+0.28%
2026-10-07	32.03	32.20	31.70	31.89	15K	-1.18%
2026-10-06	32.10	32.30	32.02	32.27	15K	+0.91%
2026-10-05	32.17	32.50	31.70	31.98	27K	-1.17%
2026-10-02	31.91	32.55	31.38	32.36	20K	+1.99%
2026-10-01	31.05	31.91	31.05	31.73	19K	+1.12%
2026-09-30	31.39	31.70	31.12	31.38	19K	-0.85%
2026-09-29	31.89	31.92	31.37	31.65	14K	-0.44%
2026-09-28	31.82	31.98	31.34	31.79	16K	-0.09%
2026-09-25	31.56	32.14	31.56	31.82	23K	+0.03%
2026-09-24	31.25	31.81	31.14	31.81	13K	+2.32%
2026-09-23	31.92	32.03	31.08	31.09	17K	-3.00%
2026-09-22	32.18	32.38	31.58	32.05	23K	+0.09%
2026-09-21	31.79	32.32	31.79	32.02	23K	+0.34%
2026-09-18	32.08	32.31	31.78	31.91	55K	-1.24%
2026-09-17	32.38	32.64	32.11	32.31	16K	+0.56%
2026-09-16	32.63	32.80	31.75	32.13	35K	-2.10%
2026-09-15	32.45	32.82	32.07	32.82	38K	+1.14%
2026-09-14	32.49	32.86	32.16	32.45	27K	-0.12%
2026-09-11	32.49	32.62	31.50	32.49	21K	+0.46%
2026-09-10	31.70	32.49	31.70	32.34	41K	+1.63%
2026-09-09	32.28	32.33	31.68	31.82	43K	-1.49%
2026-09-08	32.30	32.50	31.89	32.30	67K	-0.43%
2026-09-04	31.91	32.53	31.91	32.44	16K	+1.22%
2026-09-03	31.89	32.18	31.89	32.05	18K	+0.94%
2026-09-02	31.26	32.02	30.81	31.75	51K	+1.67%
2026-09-01	31.28	31.54	30.69	31.23	42K	-0.83%
2026-08-31	31.58	31.85	31.33	31.49	33K	-0.35%
2026-08-28	31.51	31.77	31.20	31.60	35K	+0.54%

Consensus & Technical Research Suite

Open ATLO Terminal

ATLO Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ATLO — Frequently Asked Questions

Quick answers to the most common questions about buying ATLO stock.

How has ATLO stock performed recently?

ATLO returned +60.9% over the past year, beating its 5-year annualized CAGR of +6.7%. The stock trades above its 200-day moving average, confirming the uptrend.

What is ATLO's all-time high price?

Ames National Corporation reached $42.82 on 2005-07-21. The 52-week high is $35.45. Current 1-year return of +60.9% places the stock closer to historical peaks.

Where can I download ATLO historical price data?

This page provides ATLO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.

ATLO Stock Price Trajectory (1997–2026)

When compared to Financial Services sector peers MVBF (-2.3% 1Y), FBIZ (+44.3% 1Y), and HFWA (+28.7% 1Y), ATLO has outperformed the peer group average. Compare ATLO vs MVBF →

Date

Open

High

Low

Volume

Change %

2026-11-06

34.48

33.76

33.90

-0.41%

2026-11-05

35.00

35.45

33.82

34.04

23K

-2.46%

2026-11-04

34.25

34.97

34.25

34.90

24K

+3.78%

2026-11-03

34.46

33.63

17K

-1.78%

2026-11-02

33.72

34.52

33.72

34.24

26K

+2.18%

2026-10-30

33.90

33.35

33.51

18K

-1.03%

2026-10-29

34.04

34.52

33.51

33.86

23K

+0.24%

2026-10-28

34.03

33.06

33.78

17K

-0.73%

2026-10-27

33.99

34.31

32.01

34.03

27K

+0.92%

2026-10-26

33.83

34.13

33.60

33.72

20K

+0.06%

2026-10-23

34.00

32.00

33.70

30K

-1.00%

2026-10-22

32.72

34.04

32.72

34.04

29K

+4.23%

2026-10-21

32.44

32.75

32.37

32.66

19K

+1.15%

2026-10-20

32.40

33.05

32.24

32.29

19K

-0.06%

2026-10-19

32.50

33.26

32.07

32.31

22K

+0.44%

2026-10-16

32.14

32.50

31.91

32.17

11K

+0.06%

2026-10-15

31.97

32.49

31.82

32.15

16K

+0.94%

2026-10-14

31.50

31.96

30.69

31.85

26K

-0.16%

2026-10-13

31.93

32.10

31.44

31.90

17K

+0.22%

2026-10-12

31.46

31.98

31.46

31.83

16K

+1.18%

2026-10-09

31.77

32.00

31.42

31.46

12K

-1.63%

2026-10-08

31.99

32.33

31.60

31.98

17K

+0.28%

2026-10-07

32.03

32.20

31.70

31.89

15K

-1.18%

2026-10-06

32.10

32.30

32.02

32.27

15K

+0.91%

2026-10-05

32.17

32.50

31.70

31.98

27K

-1.17%

2026-10-02

31.91

32.55

31.38

32.36

20K

+1.99%

2026-10-01

31.05

31.91

31.05

31.73

19K

+1.12%

2026-09-30

31.39

31.70

31.12

31.38

19K

-0.85%

2026-09-29

31.89

31.92

31.37

31.65

14K

-0.44%

2026-09-28

31.82

31.98

31.34

31.79

16K

-0.09%

2026-09-25

31.56

32.14

31.56

31.82

23K

+0.03%

2026-09-24

31.25

31.81

31.14

31.81

13K

+2.32%

2026-09-23

31.92

32.03

31.08

31.09

17K

-3.00%

2026-09-22

32.18

32.38

31.58

32.05

23K

+0.09%

2026-09-21

31.79

32.32

31.79

32.02

23K

+0.34%

2026-09-18

32.08

32.31

31.78

31.91

55K

-1.24%

2026-09-17

32.38

32.64

32.11

32.31

16K

+0.56%

2026-09-16

32.63

32.80

31.75

32.13

35K

-2.10%

2026-09-15

32.45

32.82

32.07

32.82

38K

+1.14%

2026-09-14

32.49

32.86

32.16

32.45

27K

-0.12%

2026-09-11

32.49

32.62

31.50

32.49

21K

+0.46%

2026-09-10

31.70

32.49

31.70

32.34

41K

+1.63%

2026-09-09

32.28

32.33

31.68

31.82

43K

-1.49%

2026-09-08

32.30

32.50

31.89

32.30

67K

-0.43%

2026-09-04

31.91

32.53

31.91

32.44

16K

+1.22%

2026-09-03

31.89

32.18

31.89

32.05

18K

+0.94%

2026-09-02

31.26

32.02

30.81

31.75

51K

+1.67%

2026-09-01

31.28

31.54

30.69

31.23

42K

-0.83%

2026-08-31

31.58

31.85

31.33

31.49

33K

-0.35%

2026-08-28

31.51

31.77

31.20

31.60

35K

+0.54%

Ames National Corporation (ATLO) Stock Price History

ATLO Historical Performance

ATLO Annual Returns

Download Historical Data

ATLO Stock Price Trajectory (1997–2026)

ATLO Historical Price Data · from 1997

ATLO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Ames National Corporation (ATLO) Stock Price History

ATLO Historical Performance

ATLO Annual Returns

Download Historical Data

ATLO Stock Price Trajectory (1997–2026)

ATLO Historical Price Data · from 1997

ATLO Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison