U.S. markets open in 1 hour 25 minutes
F S&P 500
5,535.50 -1.50 (-0.03%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,992.50 +20.25 (+0.10%) E-mini Russell 2000 Index Futur
2,036.40 -8.50 (-0.42%) Petróleo
81.27 +0.44 (+0.54%) Oro
2,324.90 -5.90 (-0.25%)
Ames National Corporation (ATLO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.78 | 19.78 | 19.42 | 19.42 | 19.42 | 11,000 |
| 24 jun 2024 | 19.98 | 19.98 | 19.75 | 19.94 | 19.94 | 11,500 |
| 21 jun 2024 | 19.90 | 20.42 | 19.90 | 20.00 | 20.00 | 27,000 |
| 20 jun 2024 | 19.77 | 20.05 | 19.77 | 19.91 | 19.91 | 6,900 |
| 18 jun 2024 | 20.23 | 20.53 | 19.87 | 19.93 | 19.93 | 15,400 |
| 17 jun 2024 | 19.75 | 20.41 | 19.50 | 20.41 | 20.41 | 13,800 |
| 14 jun 2024 | 19.98 | 20.03 | 19.79 | 19.79 | 19.79 | 14,900 |
| 13 jun 2024 | 20.20 | 20.26 | 19.92 | 20.01 | 20.01 | 9,800 |
| 12 jun 2024 | 20.61 | 20.61 | 19.91 | 20.29 | 20.29 | 9,900 |
| 11 jun 2024 | 20.00 | 20.18 | 20.00 | 20.18 | 20.18 | 7,700 |
| 10 jun 2024 | 20.01 | 20.21 | 20.00 | 20.11 | 20.11 | 5,800 |
| 07 jun 2024 | 20.33 | 20.44 | 20.04 | 20.11 | 20.11 | 5,500 |
| 06 jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 4,000 |
| 05 jun 2024 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 8,800 |
| 04 jun 2024 | 20.25 | 20.49 | 20.13 | 20.13 | 20.13 | 7,700 |
| 03 jun 2024 | 20.69 | 20.69 | 19.82 | 20.44 | 20.44 | 10,600 |
| 31 may 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 20.50 | 8,700 |
| 30 may 2024 | 20.27 | 20.50 | 19.99 | 20.50 | 20.50 | 11,200 |
| 29 may 2024 | 19.97 | 20.52 | 19.85 | 20.01 | 20.01 | 11,800 |
| 28 may 2024 | 19.97 | 20.07 | 19.93 | 20.07 | 20.07 | 7,800 |
| 24 may 2024 | 20.11 | 20.42 | 19.99 | 20.36 | 20.36 | 6,200 |
| 23 may 2024 | 21.16 | 21.16 | 20.22 | 20.22 | 20.22 | 11,600 |
| 22 may 2024 | 21.00 | 21.15 | 20.93 | 20.95 | 20.95 | 9,600 |
| 21 may 2024 | 21.22 | 21.23 | 21.03 | 21.03 | 21.03 | 4,300 |
| 20 may 2024 | 20.97 | 21.26 | 20.88 | 21.06 | 21.06 | 5,900 |
| 17 may 2024 | 21.03 | 21.06 | 20.94 | 21.00 | 21.00 | 8,800 |
| 16 may 2024 | 20.99 | 21.10 | 20.89 | 20.89 | 20.89 | 12,800 |
| 15 may 2024 | 21.70 | 21.70 | 20.85 | 20.97 | 20.97 | 16,300 |
| 14 may 2024 | 20.88 | 21.15 | 20.26 | 21.15 | 21.15 | 8,100 |
| 13 may 2024 | 21.04 | 21.20 | 20.67 | 20.67 | 20.67 | 12,700 |
| 10 may 2024 | 21.00 | 21.11 | 20.70 | 20.99 | 20.99 | 17,800 |
| 09 may 2024 | 20.75 | 21.00 | 20.54 | 21.00 | 21.00 | 19,300 |
| 08 may 2024 | 20.42 | 20.75 | 20.00 | 20.69 | 20.69 | 12,400 |
| 07 may 2024 | 20.61 | 20.62 | 20.33 | 20.33 | 20.33 | 23,000 |
| 06 may 2024 | 20.30 | 20.51 | 19.62 | 20.42 | 20.42 | 23,400 |
| 03 may 2024 | 19.99 | 20.27 | 19.87 | 20.27 | 20.27 | 6,300 |
| 02 may 2024 | 19.41 | 20.00 | 19.17 | 19.87 | 19.87 | 18,400 |
| 01 may 2024 | 19.50 | 19.61 | 19.43 | 19.59 | 19.59 | 10,400 |
| 30 abr 2024 | 19.49 | 19.49 | 19.20 | 19.25 | 19.25 | 11,400 |
| 30 abr 2024 | 0.27 Dividendo | |||||
| 29 abr 2024 | 19.80 | 19.80 | 19.47 | 19.65 | 19.38 | 9,300 |
| 26 abr 2024 | 19.51 | 19.80 | 19.50 | 19.74 | 19.47 | 12,900 |
| 25 abr 2024 | 19.24 | 19.82 | 19.15 | 19.32 | 19.05 | 8,100 |
| 24 abr 2024 | 19.50 | 19.50 | 19.25 | 19.33 | 19.06 | 11,700 |
| 23 abr 2024 | 19.50 | 19.59 | 19.26 | 19.50 | 19.23 | 5,900 |
| 22 abr 2024 | 19.11 | 19.52 | 19.04 | 19.32 | 19.05 | 5,400 |
| 19 abr 2024 | 18.95 | 19.24 | 18.95 | 19.15 | 18.89 | 9,300 |
| 18 abr 2024 | 18.98 | 19.25 | 18.90 | 19.06 | 18.80 | 13,500 |
| 17 abr 2024 | 18.90 | 19.20 | 18.90 | 19.00 | 18.74 | 5,600 |
| 16 abr 2024 | 18.93 | 19.25 | 18.93 | 18.96 | 18.70 | 7,000 |
| 15 abr 2024 | 19.21 | 19.38 | 18.99 | 19.01 | 18.75 | 7,400 |
| 12 abr 2024 | 19.46 | 19.89 | 18.91 | 19.30 | 19.03 | 10,200 |
| 11 abr 2024 | 19.00 | 19.49 | 19.00 | 19.44 | 19.17 | 16,000 |
| 10 abr 2024 | 19.56 | 19.92 | 18.81 | 19.03 | 18.77 | 14,800 |
| 09 abr 2024 | 20.23 | 20.23 | 19.43 | 19.93 | 19.66 | 4,400 |
| 08 abr 2024 | 20.20 | 20.20 | 20.19 | 20.19 | 19.91 | 3,800 |
| 05 abr 2024 | 19.92 | 20.06 | 19.79 | 19.79 | 19.52 | 5,700 |
| 04 abr 2024 | 20.09 | 20.20 | 19.85 | 19.89 | 19.62 | 9,800 |
| 03 abr 2024 | 19.60 | 19.98 | 19.51 | 19.67 | 19.40 | 11,200 |
| 02 abr 2024 | 19.75 | 19.96 | 19.42 | 19.42 | 19.15 | 13,900 |
| 01 abr 2024 | 20.06 | 20.06 | 19.60 | 19.61 | 19.34 | 13,800 |
| 28 mar 2024 | 19.99 | 20.30 | 19.91 | 20.18 | 19.90 | 16,600 |
| 27 mar 2024 | 19.59 | 20.09 | 19.59 | 20.04 | 19.76 | 14,100 |
| 26 mar 2024 | 19.90 | 19.99 | 19.59 | 19.59 | 19.32 | 11,200 |
| 25 mar 2024 | 19.97 | 20.01 | 19.09 | 19.69 | 19.42 | 13,300 |
| 22 mar 2024 | 20.96 | 20.96 | 20.00 | 20.00 | 19.73 | 7,300 |
| 21 mar 2024 | 20.18 | 21.13 | 20.11 | 20.83 | 20.54 | 14,000 |
| 20 mar 2024 | 20.57 | 20.88 | 20.50 | 20.61 | 20.33 | 8,600 |
| 19 mar 2024 | 20.06 | 20.99 | 20.06 | 20.90 | 20.61 | 9,500 |
| 18 mar 2024 | 20.42 | 20.42 | 20.13 | 20.13 | 19.85 | 8,600 |
| 15 mar 2024 | 19.18 | 20.73 | 19.18 | 20.59 | 20.31 | 69,000 |
| 14 mar 2024 | 19.55 | 20.00 | 19.19 | 19.32 | 19.05 | 12,400 |
| 13 mar 2024 | 19.16 | 19.56 | 19.16 | 19.55 | 19.28 | 7,100 |
| 12 mar 2024 | 18.98 | 19.26 | 18.98 | 19.02 | 18.76 | 8,400 |
| 11 mar 2024 | 18.84 | 19.27 | 18.82 | 19.04 | 18.78 | 17,400 |
| 08 mar 2024 | 18.92 | 19.00 | 18.67 | 18.67 | 18.41 | 7,200 |
| 07 mar 2024 | 18.61 | 18.74 | 18.51 | 18.63 | 18.37 | 6,400 |
| 06 mar 2024 | 18.59 | 18.66 | 18.28 | 18.49 | 18.24 | 7,400 |
| 05 mar 2024 | 18.56 | 19.00 | 18.26 | 18.54 | 18.29 | 13,900 |
| 04 mar 2024 | 18.56 | 18.80 | 18.51 | 18.51 | 18.26 | 5,900 |
| 01 mar 2024 | 18.94 | 18.94 | 18.53 | 18.66 | 18.40 | 8,200 |
| 29 feb 2024 | 18.66 | 19.06 | 18.66 | 18.97 | 18.71 | 8,300 |
| 28 feb 2024 | 18.73 | 19.08 | 18.41 | 18.46 | 18.21 | 22,800 |
| 27 feb 2024 | 18.86 | 19.11 | 18.71 | 18.89 | 18.63 | 10,600 |
| 26 feb 2024 | 18.44 | 18.86 | 18.44 | 18.80 | 18.54 | 7,700 |
| 23 feb 2024 | 18.56 | 18.84 | 18.41 | 18.63 | 18.37 | 10,500 |
| 22 feb 2024 | 18.22 | 18.75 | 18.22 | 18.44 | 18.19 | 29,000 |
| 21 feb 2024 | 18.12 | 18.49 | 18.12 | 18.30 | 18.05 | 13,400 |
| 20 feb 2024 | 18.01 | 18.60 | 18.01 | 18.04 | 17.79 | 16,900 |
| 16 feb 2024 | 18.60 | 18.94 | 18.11 | 18.28 | 18.03 | 15,600 |
| 15 feb 2024 | 19.00 | 19.00 | 18.41 | 18.68 | 18.42 | 32,300 |
| 14 feb 2024 | 18.70 | 18.72 | 18.18 | 18.72 | 18.46 | 15,400 |
| 13 feb 2024 | 18.51 | 19.30 | 17.74 | 17.76 | 17.52 | 24,100 |
| 12 feb 2024 | 18.00 | 19.41 | 18.00 | 18.92 | 18.66 | 17,100 |
| 09 feb 2024 | 18.16 | 18.38 | 18.09 | 18.13 | 17.88 | 29,700 |
| 08 feb 2024 | 18.00 | 18.75 | 18.00 | 18.31 | 18.06 | 6,500 |
| 07 feb 2024 | 18.79 | 18.79 | 18.17 | 18.25 | 18.00 | 11,100 |
| 06 feb 2024 | 18.71 | 19.12 | 18.50 | 18.88 | 18.62 | 21,300 |
| 05 feb 2024 | 19.40 | 19.91 | 18.86 | 19.13 | 18.87 | 12,000 |
| 02 feb 2024 | 19.72 | 20.31 | 19.59 | 19.68 | 19.41 | 13,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.