5 DAY PERFORMANCE
-16.99%
1 MONTH PERFORMANCE
-16.03%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+28.78%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.18 | $32.11 (-0.2%) | $32.32 | $31.79 | 9.20 K | $285.69 M |
| 09/18/2026 | $32.08 | $31.91 (-0.53%) | $32.31 | $31.78 | 54.75 K | $282.63 M |
| 09/17/2026 | $32.38 | $32.31 (-0.22%) | $32.64 | $32.11 | 15.72 K | $286.18 M |
| 09/16/2026 | $32.63 | $32.13 (-1.53%) | $32.80 | $31.75 | 34.90 K | $284.58 M |
| 09/15/2026 | $32.45 | $32.82 (1.14%) | $32.82 | $32.07 | 37.52 K | $290.69 M |
| 09/14/2026 | $32.49 | $32.45 (-0.12%) | $32.86 | $32.16 | 26.50 K | $287.42 M |
| 09/11/2026 | $32.49 | $32.49 (0%) | $32.62 | $31.50 | 21.41 K | $287.77 M |
| 09/10/2026 | $31.70 | $32.34 (2.02%) | $32.49 | $31.70 | 40.90 K | $286.44 M |
| 09/09/2026 | $32.28 | $31.82 (-1.43%) | $32.33 | $31.68 | 43.10 K | $281.84 M |
| 09/08/2026 | $32.30 | $32.30 (0%) | $32.50 | $31.89 | 67.40 K | $286.09 M |
| 09/04/2026 | $31.91 | $32.44 (1.66%) | $32.53 | $31.91 | 16.25 K | $287.33 M |
| 09/03/2026 | $31.89 | $32.05 (0.5%) | $32.18 | $31.89 | 17.80 K | $283.87 M |
| 09/02/2026 | $31.26 | $31.75 (1.57%) | $32.02 | $30.81 | 51.23 K | $281.22 M |
| 09/01/2026 | $31.28 | $31.23 (-0.16%) | $31.54 | $30.69 | 41.94 K | $276.61 M |
| 08/31/2026 | $31.58 | $31.49 (-0.28%) | $31.85 | $31.33 | 32.92 K | $278.91 M |
| 08/28/2026 | $31.51 | $31.60 (0.29%) | $31.77 | $31.20 | 34.83 K | $279.89 M |
| 08/27/2026 | $31.06 | $31.43 (1.19%) | $31.57 | $30.93 | 38.95 K | $278.38 M |
| 08/26/2026 | $31.72 | $31.33 (-1.23%) | $32.06 | $30.90 | 48.80 K | $277.50 M |
| 08/25/2026 | $31.90 | $31.81 (-0.28%) | $32.06 | $31.18 | 32.90 K | $281.75 M |
| 08/24/2026 | $31.84 | $31.85 (0.03%) | $32.24 | $31.69 | 23.10 K | $282.10 M |
| 08/21/2026 | $31.86 | $31.76 (-0.31%) | $32.00 | $31.19 | 80.52 K | $281.31 M |
| 08/20/2026 | $31.16 | $31.73 (1.83%) | $31.83 | $30.95 | 28.60 K | $281.04 M |
| 08/19/2026 | $32.17 | $31.28 (-2.77%) | $32.30 | $31.16 | 42.40 K | $277.05 M |
| 08/18/2026 | $32.04 | $32.10 (0.19%) | $32.23 | $31.41 | 39.90 K | $284.32 M |
| 08/17/2026 | $31.43 | $31.88 (1.43%) | $32.03 | $31.43 | 46.60 K | $282.37 M |
| 08/14/2026 | $31.50 | $31.60 (0.32%) | $32.00 | $31.43 | 18.04 K | $279.89 M |
| 08/13/2026 | $31.70 | $31.78 (0.25%) | $32.23 | $31.70 | 32.04 K | $281.48 M |
| 08/12/2026 | $31.49 | $31.67 (0.57%) | $31.97 | $31.31 | 26.10 K | $280.51 M |
| 08/11/2026 | $31.01 | $31.59 (1.87%) | $31.89 | $31.01 | 23.11 K | $279.80 M |
| 08/10/2026 | $31.02 | $31.01 (-0.03%) | $31.32 | $30.24 | 25.65 K | $274.66 M |
| 08/07/2026 | $31.45 | $31.25 (-0.64%) | $31.65 | $30.95 | 33.32 K | $276.79 M |
| 08/06/2026 | $31.50 | $31.43 (-0.22%) | $31.50 | $31.08 | 26.90 K | $278.38 M |
| 08/05/2026 | $31.33 | $31.32 (-0.03%) | $31.47 | $30.90 | 28.34 K | $277.41 M |
| 08/04/2026 | $30.94 | $31.13 (0.61%) | $31.50 | $30.75 | 43.35 K | $275.73 M |
| 08/03/2026 | $30.93 | $30.92 (-0.03%) | $31.30 | $29.74 | 55.40 K | $273.87 M |
| 07/31/2026 | $30.22 | $30.59 (1.22%) | $30.69 | $30.17 | 22.31 K | $270.94 M |
| 07/30/2026 | $30.45 | $30.39 (-0.2%) | $30.55 | $29.98 | 22.24 K | $269.17 M |
| 07/29/2026 | $30.75 | $30.58 (-0.55%) | $30.93 | $30.29 | 22.70 K | $270.85 M |
| 07/28/2026 | $30.27 | $30.59 (1.06%) | $30.87 | $30.27 | 26.73 K | $270.94 M |
| 07/27/2026 | $30.23 | $30.23 (0%) | $30.39 | $29.90 | 32.40 K | $267.75 M |
| 07/24/2026 | $29.97 | $30.05 (0.27%) | $30.46 | $29.97 | 33.50 K | $266.16 M |
| 07/23/2026 | $29.08 | $29.79 (2.44%) | $29.79 | $28.92 | 43.10 K | $263.86 M |
| 07/22/2026 | $29.50 | $29.48 (-0.07%) | $29.60 | $28.79 | 53.40 K | $261.11 M |
| 07/21/2026 | $29.42 | $29.61 (0.65%) | $29.81 | $29.25 | 60.10 K | $262.26 M |
| 07/20/2026 | $29.03 | $29.55 (1.79%) | $29.83 | $29.03 | 36.40 K | $261.73 M |
| 07/17/2026 | $30.31 | $29.62 (-2.28%) | $30.47 | $29.51 | 33.50 K | $262.35 M |
| 07/16/2026 | $29.65 | $30.45 (2.7%) | $30.55 | $29.65 | 32.71 K | $269.70 M |
| 07/15/2026 | $29.48 | $29.53 (0.17%) | $29.66 | $29.30 | 27.24 K | $261.55 M |
| 07/14/2026 | $29.33 | $29.28 (-0.17%) | $29.56 | $29.05 | 31.23 K | $259.34 M |
| 07/13/2026 | $29.22 | $29.18 (-0.14%) | $29.58 | $29.14 | 49.85 K | $258.45 M |
| 07/10/2026 | $29.08 | $29.29 (0.72%) | $29.45 | $29.08 | 48.75 K | $261.36 M |
| 07/09/2026 | $28.78 | $29.04 (0.9%) | $29.27 | $28.56 | 33.81 K | $259.13 M |
| 07/08/2026 | $28.93 | $28.84 (-0.31%) | $29.14 | $28.64 | 49.91 K | $257.35 M |
| 07/07/2026 | $29.06 | $29.07 (0.03%) | $29.46 | $28.65 | 42.93 K | $259.40 M |
| 07/06/2026 | $29.38 | $29.04 (-1.16%) | $29.52 | $28.85 | 53.04 K | $259.13 M |
| 07/02/2026 | $30.55 | $29.53 (-3.34%) | $30.55 | $29.39 | 73.30 K | $263.50 M |
| 07/01/2026 | $29.71 | $30.55 (2.83%) | $30.68 | $29.60 | 105.20 K | $272.61 M |
| 06/30/2026 | $29.72 | $29.61 (-0.37%) | $30.19 | $29.03 | 72.70 K | $264.22 M |
| 06/29/2026 | $30.51 | $29.86 (-2.13%) | $30.51 | $29.68 | 68.70 K | $266.45 M |
| 06/26/2026 | $30.41 | $30.62 (0.69%) | $30.75 | $29.92 | 374.90 K | $273.23 M |
| 06/25/2026 | $30.71 | $30.27 (-1.43%) | $30.82 | $30.08 | 48.40 K | $270.11 M |
| 06/24/2026 | $30.99 | $30.67 (-1.03%) | $31.18 | $30.61 | 96.10 K | $273.68 M |
| 06/23/2026 | $29.86 | $30.85 (3.32%) | $30.92 | $29.84 | 194.14 K | $275.28 M |
| 06/22/2026 | $29.51 | $29.80 (0.98%) | $30.02 | $29.51 | 107.71 K | $265.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
