Ames National Corporation - Price History

Monthly price history for ATLO (Ames National Corporation)

DateAdjusted priceReal price
March 2024 20.04 USD 20.04 USD
February 2024 19.06 USD 19.06 USD
January 2024 21.14 USD 21.14 USD
December 2023 21.08 USD 21.34 USD
November 2023 18.26 USD 18.48 USD
October 2023 16.72 USD 16.92 USD
September 2023 16.13 USD 16.59 USD
August 2023 17.45 USD 17.95 USD
July 2023 18.45 USD 19.26 USD
June 2023 17.03 USD 18.03 USD
May 2023 17.31 USD 18.32 USD
April 2023 18.19 USD 19.26 USD
March 2023 19.37 USD 20.80 USD
February 2023 22.55 USD 24.22 USD
January 2023 22.43 USD 24.09 USD
December 2022 21.74 USD 23.61 USD
November 2022 21.08 USD 22.90 USD
October 2022 20.37 USD 22.12 USD
September 2022 20.18 USD 22.18 USD
August 2022 19.88 USD 21.86 USD
July 2022 20.19 USD 22.20 USD
June 2022 19.93 USD 22.18 USD
May 2022 20.47 USD 22.78 USD
April 2022 21.03 USD 23.40 USD
March 2022 22.08 USD 24.86 USD
February 2022 21.28 USD 23.96 USD
January 2022 21.61 USD 24.33 USD
December 2021 21.53 USD 24.49 USD
November 2021 21.54 USD 24.50 USD
October 2021 21.73 USD 24.72 USD
September 2021 20.16 USD 23.18 USD
August 2021 20.36 USD 23.41 USD
July 2021 20.52 USD 23.59 USD
June 2021 21.09 USD 24.51 USD
May 2021 21.77 USD 25.30 USD
April 2021 21.75 USD 25.28 USD
March 2021 21.78 USD 25.58 USD
February 2021 19.47 USD 22.86 USD
January 2021 19.17 USD 22.51 USD
December 2020 20.23 USD 24.02 USD
November 2020 18.12 USD 21.51 USD
October 2020 16.26 USD 19.30 USD
September 2020 14.04 USD 16.89 USD
August 2020 16.58 USD 19.95 USD
July 2020 15.38 USD 18.50 USD
June 2020 16.20 USD 19.74 USD
May 2020 16.50 USD 20.10 USD
April 2020 17.40 USD 21.20 USD
March 2020 16.60 USD 20.45 USD
February 2020 21.00 USD 25.87 USD
January 2020 21.66 USD 26.68 USD
December 2019 22.58 USD 28.06 USD
November 2019 22.68 USD 28.19 USD
October 2019 22.29 USD 27.70 USD
September 2019 22.83 USD 28.61 USD
August 2019 21.12 USD 26.47 USD
July 2019 21.79 USD 27.31 USD
June 2019 21.43 USD 27.10 USD
May 2019 20.80 USD 26.30 USD
April 2019 22.34 USD 28.25 USD
March 2019 21.49 USD 27.41 USD
February 2019 21.82 USD 27.83 USD
January 2019 19.71 USD 25.14 USD
December 2018 19.75 USD 25.42 USD
November 2018 21.34 USD 27.46 USD
October 2018 21.36 USD 27.49 USD
September 2018 21.00 USD 27.25 USD
August 2018 23.31 USD 30.25 USD
July 2018 24.24 USD 31.45 USD
June 2018 23.60 USD 30.85 USD
May 2018 23.14 USD 30.25 USD
April 2018 21.15 USD 27.65 USD
March 2018 20.69 USD 27.50 USD
February 2018 19.97 USD 26.55 USD
January 2018 21.21 USD 28.20 USD
December 2017 20.79 USD 27.85 USD
November 2017 22.43 USD 30.05 USD
October 2017 22.25 USD 29.80 USD
September 2017 22.12 USD 29.85 USD
August 2017 20.08 USD 27.10 USD
July 2017 21.93 USD 29.60 USD
June 2017 22.51 USD 30.60 USD
May 2017 21.81 USD 29.65 USD
April 2017 22.73 USD 30.90 USD
March 2017 22.36 USD 30.60 USD
February 2017 23.52 USD 32.20 USD
January 2017 23.60 USD 32.30 USD
December 2016 23.95 USD 33.00 USD
November 2016 21.81 USD 30.05 USD
October 2016 19.67 USD 27.10 USD
September 2016 19.92 USD 27.66 USD
August 2016 19.61 USD 27.22 USD
July 2016 19.56 USD 27.15 USD
June 2016 19.17 USD 26.82 USD
May 2016 17.99 USD 25.16 USD
April 2016 18.44 USD 25.79 USD
March 2016 17.56 USD 24.76 USD
February 2016 16.60 USD 23.41 USD
January 2016 17.71 USD 24.98 USD
December 2015 17.08 USD 24.29 USD
November 2015 17.82 USD 25.34 USD
October 2015 17.58 USD 25.00 USD
September 2015 15.99 USD 22.93 USD
August 2015 16.51 USD 23.67 USD
July 2015 16.91 USD 24.24 USD
June 2015 17.36 USD 25.10 USD
May 2015 16.47 USD 23.81 USD
April 2015 17.25 USD 24.94 USD
March 2015 17.06 USD 24.85 USD
February 2015 16.93 USD 24.66 USD
January 2015 16.50 USD 24.03 USD
December 2014 17.67 USD 25.94 USD
November 2014 16.09 USD 23.61 USD
October 2014 16.90 USD 24.80 USD
September 2014 15.11 USD 22.35 USD
August 2014 15.59 USD 23.05 USD
July 2014 15.14 USD 22.39 USD
June 2014 15.52 USD 23.14 USD
May 2014 15.23 USD 22.70 USD
April 2014 14.65 USD 21.83 USD
March 2014 14.67 USD 22.04 USD
February 2014 14.83 USD 22.28 USD
January 2014 14.15 USD 21.26 USD
December 2013 14.79 USD 22.39 USD
November 2013 15.13 USD 22.90 USD
October 2013 14.89 USD 22.53 USD
September 2013 14.70 USD 22.41 USD
August 2013 13.25 USD 20.19 USD
July 2013 15.01 USD 22.88 USD
June 2013 14.83 USD 22.76 USD
May 2013 13.38 USD 20.53 USD
April 2013 12.80 USD 19.65 USD
March 2013 13.48 USD 20.86 USD
February 2013 13.38 USD 20.70 USD
January 2013 14.14 USD 21.88 USD
December 2012 14.06 USD 21.90 USD
November 2012 12.69 USD 19.77 USD
October 2012 12.70 USD 19.78 USD
September 2012 13.28 USD 20.84 USD
August 2012 13.41 USD 21.05 USD
July 2012 13.79 USD 21.64 USD
June 2012 14.55 USD 22.99 USD
May 2012 12.86 USD 20.31 USD
April 2012 13.98 USD 22.08 USD
March 2012 14.97 USD 23.80 USD
February 2012 13.61 USD 21.65 USD
January 2012 12.45 USD 19.80 USD
December 2011 12.19 USD 19.50 USD
November 2011 10.12 USD 16.19 USD
October 2011 11.51 USD 18.42 USD
September 2011 9.70 USD 15.63 USD
August 2011 10.39 USD 16.73 USD
July 2011 10.79 USD 17.39 USD
June 2011 11.19 USD 18.16 USD
May 2011 10.66 USD 17.31 USD
April 2011 11.37 USD 18.46 USD
March 2011 11.69 USD 19.10 USD
February 2011 11.51 USD 18.82 USD
January 2011 11.04 USD 18.05 USD
December 2010 13.18 USD 21.67 USD
November 2010 11.89 USD 19.54 USD
October 2010 11.81 USD 19.41 USD
September 2010 12.06 USD 19.94 USD
August 2010 10.34 USD 17.09 USD
July 2010 11.71 USD 19.35 USD
June 2010 11.75 USD 19.54 USD
May 2010 11.22 USD 18.66 USD
April 2010 11.51 USD 19.13 USD
March 2010 11.99 USD 20.05 USD
February 2010 11.07 USD 18.51 USD
January 2010 11.06 USD 18.50 USD
December 2009 12.56 USD 21.11 USD
November 2009 11.50 USD 19.33 USD
October 2009 12.49 USD 21.00 USD
September 2009 14.28 USD 24.11 USD
August 2009 14.37 USD 24.27 USD
July 2009 15.47 USD 26.12 USD
June 2009 14.40 USD 24.41 USD
May 2009 12.07 USD 20.47 USD
April 2009 12.79 USD 21.68 USD
March 2009 10.03 USD 17.09 USD
February 2009 9.42 USD 16.04 USD
January 2009 13.43 USD 22.88 USD
December 2008 15.40 USD 26.54 USD
November 2008 14.34 USD 24.71 USD
October 2008 14.51 USD 25.00 USD
September 2008 14.88 USD 25.95 USD
August 2008 13.17 USD 22.96 USD
July 2008 13.26 USD 23.12 USD
June 2008 9.49 USD 16.73 USD
May 2008 12.48 USD 22.00 USD
April 2008 11.61 USD 20.75 USD
March 2008 11.05 USD 19.75 USD
February 2008 11.73 USD 20.95 USD
January 2008 10.35 USD 18.50 USD
December 2007 10.76 USD 19.50 USD
November 2007 10.76 USD 19.50 USD
October 2007 11.40 USD 20.66 USD
September 2007 11.08 USD 20.37 USD
August 2007 10.64 USD 19.55 USD
July 2007 10.88 USD 20.00 USD
June 2007 11.55 USD 21.51 USD
May 2007 11.69 USD 21.78 USD
April 2007 11.98 USD 22.31 USD
March 2007 11.26 USD 21.23 USD
February 2007 11.41 USD 21.51 USD
January 2007 11.16 USD 21.05 USD
December 2006 11.00 USD 21.00 USD
November 2006 11.27 USD 21.50 USD
October 2006 11.53 USD 22.00 USD
September 2006 11.09 USD 21.41 USD
August 2006 10.78 USD 20.81 USD
July 2006 10.56 USD 20.39 USD
June 2006 11.19 USD 21.88 USD
May 2006 11.80 USD 23.07 USD
April 2006 11.70 USD 22.89 USD
March 2006 12.28 USD 24.28 USD
February 2006 12.46 USD 24.63 USD
January 2006 13.24 USD 26.18 USD
December 2005 12.89 USD 25.71 USD
November 2005 13.90 USD 27.74 USD
October 2005 13.55 USD 27.04 USD
September 2005 13.69 USD 27.60 USD
August 2005 14.17 USD 28.57 USD
July 2005 18.68 USD 37.65 USD
June 2005 18.17 USD 110.56 USD
May 2005 16.43 USD 100.00 USD
April 2005 15.45 USD 94.00 USD
March 2005 15.32 USD 94.00 USD
February 2005 15.24 USD 93.50 USD
January 2005 14.10 USD 87.00 USD
December 2004 13.05 USD 80.50 USD
November 2004 12.97 USD 80.00 USD
October 2004 11.43 USD 70.50 USD
September 2004 11.43 USD 71.00 USD
August 2004 10.71 USD 67.00 USD
July 2004 10.35 USD 64.75 USD
June 2004 10.08 USD 63.50 USD
May 2004 9.68 USD 61.00 USD
April 2004 9.69 USD 61.50 USD
March 2004 9.61 USD 61.00 USD
February 2004 9.45 USD 60.00 USD
January 2004 9.13 USD 58.41 USD
December 2003 9.10 USD 58.25 USD
November 2003 9.06 USD 58.00 USD
October 2003 9.27 USD 59.75 USD
September 2003 8.84 USD 57.00 USD
August 2003 8.62 USD 56.00 USD
July 2003 8.55 USD 56.00 USD
June 2003 8.36 USD 54.75 USD
May 2003 8.43 USD 55.25 USD
April 2003 8.10 USD 53.50 USD
March 2003 7.40 USD 48.90 USD
February 2003 7.34 USD 48.50 USD
January 2003 7.16 USD 47.30 USD
December 2002 7.01 USD 46.75 USD
November 2002 7.05 USD 47.00 USD
October 2002 6.90 USD 46.45 USD
September 2002 6.84 USD 46.00 USD
August 2002 6.61 USD 44.50 USD
July 2002 6.48 USD 44.00 USD
June 2002 6.33 USD 43.00 USD
May 2002 5.98 USD 41.00 USD
April 2002 5.98 USD 41.00 USD
March 2002 5.77 USD 40.00 USD
February 2002 5.77 USD 40.00 USD
January 2002 5.77 USD 40.00 USD
December 2001 5.77 USD 40.00 USD
November 2001 5.36 USD 37.50 USD
October 2001 5.68 USD 39.75 USD
September 2001 5.71 USD 40.00 USD
August 2001 5.62 USD 39.75 USD
July 2001 5.87 USD 41.50 USD
June 2001 5.66 USD 40.00 USD
May 2001 5.70 USD 40.75 USD
April 2001 5.87 USD 42.00 USD
March 2001 5.87 USD 42.00 USD
February 2001 6.51 USD 47.00 USD
January 2001 6.51 USD 47.00 USD
December 2000 7.56 USD 55.00 USD
November 2000 7.99 USD 18.17 USD
October 2000 7.99 USD 18.17 USD
September 2000 7.99 USD 18.17 USD
August 2000 7.99 USD 18.17 USD
July 2000 7.99 USD 18.17 USD
June 2000 7.99 USD 18.17 USD
May 2000 7.99 USD 18.17 USD
April 2000 7.34 USD 54.50 USD
March 2000 6.60 USD 49.00 USD
February 2000 7.62 USD 17.33 USD
August 1999 6.89 USD 52.00 USD
May 1999 7.24 USD 55.00 USD
April 1999 7.24 USD 55.00 USD
March 1999 6.49 USD 50.00 USD
September 1998 6.40 USD 50.00 USD
August 1998 6.00 USD 47.25 USD
August 1997 2.45 USD 80.38 USD

ATLO

List: Contenders

Price: 20.04USD

52 week price:
14.59
25.00

Dividend Yield: 5.22%

5-year range yield:
4.25%
7.92%

Forward Dividend Yield: 5.39%

Payout Ratio: 90.00%

Payout Ratio Range:
31.40%
165.70%

Dividend Per Share: 1.08 USD

Earnings Per Share: 1.20 USD

P/E Ratio: 15.32

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 32400

Market Capitalization: 187.3 million

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: 4.00%

DGR5: 5.64%

DGR10: 6.82%

DGR20: 4.12%

Links: