5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-7.36%
3 MONTH PERFORMANCE
-2.59%
6 MONTH PERFORMANCE
+16.31%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+50.51%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.51 | $29.80 (0.98%) | $30.02 | $29.51 | 107.71 K | $265.91 M |
| 06/18/2026 | $29.83 | $29.46 (-1.24%) | $30.01 | $29.40 | 203.63 K | $262.88 M |
| 06/17/2026 | $30.13 | $29.50 (-2.09%) | $32.16 | $29.29 | 76.25 K | $263.24 M |
| 06/16/2026 | $30.32 | $29.87 (-1.48%) | $30.74 | $29.79 | 82.00 K | $266.54 M |
| 06/15/2026 | $30.50 | $30.12 (-1.25%) | $30.99 | $30.06 | 72.40 K | $268.77 M |
| 06/12/2026 | $30.25 | $30.39 (0.46%) | $30.52 | $30.19 | 85.80 K | $271.18 M |
| 06/11/2026 | $30.38 | $30.11 (-0.89%) | $30.50 | $29.82 | 65.80 K | $268.68 M |
| 06/10/2026 | $30.30 | $30.16 (-0.46%) | $30.50 | $30.10 | 55.70 K | $269.13 M |
| 06/09/2026 | $30.19 | $30.15 (-0.13%) | $30.92 | $30.11 | 115.71 K | $269.04 M |
| 06/08/2026 | $29.86 | $29.91 (0.17%) | $30.39 | $29.81 | 102.13 K | $266.90 M |
| 06/05/2026 | $29.17 | $29.81 (2.19%) | $30.11 | $29.17 | 155.15 K | $266.00 M |
| 06/04/2026 | $28.89 | $29.17 (0.97%) | $29.38 | $28.85 | 76.00 K | $260.29 M |
| 06/03/2026 | $28.90 | $28.56 (-1.18%) | $29.11 | $28.51 | 51.10 K | $254.85 M |
| 06/02/2026 | $28.54 | $29.06 (1.82%) | $29.10 | $28.54 | 152.50 K | $259.31 M |
| 06/01/2026 | $28.42 | $28.50 (0.28%) | $28.70 | $28.29 | 62.22 K | $254.31 M |
| 05/29/2026 | $28.71 | $28.74 (0.1%) | $29.01 | $28.65 | 57.51 K | $256.46 M |
| 05/28/2026 | $28.65 | $28.75 (0.35%) | $28.78 | $28.50 | 34.40 K | $256.54 M |
| 05/27/2026 | $28.91 | $28.70 (-0.73%) | $29.00 | $28.59 | 34.50 K | $256.10 M |
| 05/26/2026 | $28.85 | $28.80 (-0.17%) | $29.22 | $28.58 | 42.30 K | $256.99 M |
| 05/22/2026 | $28.99 | $28.79 (-0.69%) | $29.30 | $28.67 | 62.70 K | $256.90 M |
| 05/21/2026 | $28.24 | $28.79 (1.95%) | $28.87 | $28.09 | 78.42 K | $256.90 M |
| 05/20/2026 | $27.85 | $28.33 (1.72%) | $28.58 | $27.85 | 44.84 K | $252.80 M |
| 05/19/2026 | $28.00 | $27.86 (-0.5%) | $28.00 | $27.71 | 63.30 K | $248.60 M |
| 05/18/2026 | $27.67 | $27.91 (0.87%) | $28.14 | $27.60 | 80.10 K | $249.05 M |
| 05/15/2026 | $27.76 | $27.51 (-0.9%) | $28.20 | $27.38 | 59.20 K | $245.48 M |
| 05/14/2026 | $27.91 | $27.86 (-0.18%) | $28.60 | $27.71 | 53.80 K | $248.60 M |
| 05/13/2026 | $27.80 | $27.74 (-0.22%) | $28.32 | $27.66 | 51.90 K | $247.53 M |
| 05/12/2026 | $28.14 | $27.87 (-0.96%) | $28.14 | $27.51 | 53.84 K | $248.69 M |
| 05/11/2026 | $28.90 | $28.03 (-3.01%) | $29.03 | $27.99 | 59.00 K | $250.12 M |
| 05/08/2026 | $28.63 | $28.61 (-0.07%) | $28.85 | $28.46 | 84.35 K | $255.30 M |
| 05/07/2026 | $28.63 | $28.60 (-0.1%) | $28.94 | $28.55 | 60.70 K | $255.21 M |
| 05/06/2026 | $28.61 | $28.60 (-0.03%) | $29.00 | $28.56 | 40.80 K | $255.21 M |
| 05/05/2026 | $28.28 | $28.48 (0.71%) | $28.85 | $28.28 | 49.02 K | $254.14 M |
| 05/04/2026 | $28.86 | $28.25 (-2.11%) | $29.13 | $28.15 | 64.71 K | $252.08 M |
| 05/01/2026 | $28.38 | $28.91 (1.87%) | $29.05 | $27.90 | 109.30 K | $257.97 M |
| 04/30/2026 | $27.95 | $28.18 (0.82%) | $28.68 | $27.72 | 45.45 K | $251.46 M |
| 04/29/2026 | $28.51 | $28.00 (-1.79%) | $28.79 | $27.72 | 69.20 K | $249.85 M |
| 04/28/2026 | $28.14 | $28.61 (1.67%) | $28.74 | $28.14 | 160.20 K | $255.30 M |
| 04/27/2026 | $28.03 | $28.06 (0.11%) | $28.41 | $27.89 | 45.83 K | $250.39 M |
| 04/24/2026 | $28.15 | $28.05 (-0.36%) | $28.52 | $28.02 | 40.75 K | $250.30 M |
| 04/23/2026 | $28.30 | $28.17 (-0.46%) | $28.45 | $28.04 | 63.71 K | $251.37 M |
| 04/22/2026 | $28.28 | $28.21 (-0.25%) | $28.45 | $28.02 | 51.64 K | $251.73 M |
| 04/21/2026 | $28.57 | $28.23 (-1.19%) | $28.75 | $28.17 | 63.20 K | $251.90 M |
| 04/20/2026 | $28.66 | $28.57 (-0.31%) | $29.00 | $28.50 | 76.50 K | $254.94 M |
| 04/17/2026 | $28.66 | $28.66 (0%) | $28.95 | $28.63 | 75.33 K | $255.74 M |
| 04/16/2026 | $28.51 | $28.35 (-0.56%) | $28.79 | $28.25 | 75.85 K | $252.98 M |
| 04/15/2026 | $28.72 | $28.59 (-0.45%) | $29.00 | $28.25 | 65.81 K | $255.12 M |
| 04/14/2026 | $29.06 | $28.78 (-0.96%) | $29.06 | $28.62 | 71.33 K | $256.81 M |
| 04/13/2026 | $29.25 | $28.96 (-0.99%) | $29.40 | $28.95 | 61.90 K | $258.42 M |
| 04/10/2026 | $29.70 | $29.30 (-1.35%) | $29.70 | $29.02 | 71.70 K | $261.45 M |
| 04/09/2026 | $28.94 | $29.61 (2.32%) | $29.71 | $28.94 | 104.10 K | $264.22 M |
| 04/08/2026 | $29.00 | $28.99 (-0.03%) | $29.39 | $28.70 | 75.50 K | $258.69 M |
| 04/07/2026 | $28.51 | $28.51 (0%) | $28.63 | $28.41 | 59.92 K | $254.40 M |
| 04/06/2026 | $28.35 | $28.51 (0.56%) | $28.57 | $28.35 | 36.61 K | $254.40 M |
| 04/02/2026 | $28.26 | $28.36 (0.35%) | $28.50 | $28.08 | 68.63 K | $253.06 M |
| 04/01/2026 | $28.36 | $28.41 (0.18%) | $28.75 | $28.23 | 58.35 K | $253.51 M |
| 03/31/2026 | $27.96 | $28.22 (0.93%) | $28.44 | $27.90 | 47.31 K | $251.82 M |
| 03/30/2026 | $27.70 | $27.81 (0.4%) | $27.88 | $27.61 | 45.60 K | $248.16 M |
| 03/27/2026 | $27.51 | $27.61 (0.36%) | $27.86 | $27.33 | 36.94 K | $246.37 M |
| 03/26/2026 | $27.43 | $27.61 (0.66%) | $27.76 | $27.43 | 43.92 K | $246.37 M |
| 03/25/2026 | $27.86 | $27.63 (-0.83%) | $27.86 | $27.41 | 26.70 K | $246.55 M |
| 03/24/2026 | $27.31 | $27.61 (1.1%) | $27.76 | $27.31 | 88.30 K | $246.37 M |
| 03/23/2026 | $27.25 | $27.38 (0.48%) | $27.69 | $27.25 | 77.52 K | $244.32 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.
