5 DAY PERFORMANCE
-11.46%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
-13.51%
Ames National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.34 | $18.01 (-1.8%) | $18.34 | $18.00 | 22,373 | $162.58 M |
| 03/11/2025 | $18.46 | $18.33 (-0.7%) | $18.49 | $18.05 | 9,302 | $164.83 M |
| 03/10/2025 | $18.38 | $18.35 (-0.16%) | $18.48 | $18.35 | 18,325 | $165.01 M |
| 03/07/2025 | $18.44 | $18.58 (0.76%) | $18.67 | $18.16 | 11,800 | $167.07 M |
| 03/06/2025 | $18.24 | $18.31 (0.38%) | $18.31 | $17.94 | 14,314 | $164.65 M |
| 03/05/2025 | $18.62 | $18.31 (-1.66%) | $18.64 | $18.30 | 11,100 | $164.65 M |
| 03/04/2025 | $18.26 | $18.44 (0.99%) | $18.60 | $18.26 | 11,800 | $165.82 M |
| 03/03/2025 | $18.83 | $18.63 (-1.06%) | $18.87 | $18.63 | 8,621 | $167.52 M |
| 02/28/2025 | $18.64 | $18.77 (0.7%) | $18.77 | $18.60 | 14,600 | $168.78 M |
| 02/27/2025 | $18.72 | $18.60 (-0.64%) | $18.80 | $18.60 | 9,431 | $167.25 M |
| 02/26/2025 | $18.69 | $18.81 (0.64%) | $18.81 | $18.43 | 13,237 | $169.14 M |
| 02/25/2025 | $18.45 | $18.65 (1.08%) | $18.75 | $18.44 | 15,000 | $167.70 M |
| 02/24/2025 | $18.35 | $18.32 (-0.16%) | $18.47 | $18.26 | 12,700 | $164.74 M |
| 02/21/2025 | $18.48 | $18.29 (-1.03%) | $18.55 | $18.28 | 18,734 | $164.47 M |
| 02/20/2025 | $18.48 | $18.30 (-0.97%) | $18.48 | $18.24 | 8,208 | $164.56 M |
| 02/19/2025 | $18.50 | $18.62 (0.65%) | $18.62 | $18.30 | 11,701 | $167.43 M |
| 02/18/2025 | $18.35 | $18.44 (0.49%) | $18.56 | $18.30 | 8,629 | $165.82 M |
| 02/14/2025 | $18.40 | $18.39 (-0.05%) | $18.62 | $18.32 | 18,700 | $165.37 M |
| 02/13/2025 | $18.13 | $18.29 (0.88%) | $18.29 | $18.07 | 7,600 | $164.47 M |
| 02/12/2025 | $17.99 | $18.03 (0.22%) | $18.20 | $17.99 | 10,817 | $162.13 M |
| 02/11/2025 | $17.92 | $18.31 (2.18%) | $18.48 | $17.92 | 11,900 | $164.65 M |
| 02/10/2025 | $18.08 | $18.26 (1%) | $18.28 | $18.08 | 8,918 | $164.20 M |
| 02/07/2025 | $18.10 | $18.17 (0.39%) | $18.20 | $18.00 | 7,806 | $163.39 M |
| 02/06/2025 | $18.47 | $18.37 (-0.54%) | $18.47 | $18.28 | 7,511 | $165.19 M |
| 02/05/2025 | $18.12 | $18.23 (0.61%) | $18.23 | $18.05 | 20,500 | $163.93 M |
| 02/04/2025 | $17.90 | $18.12 (1.23%) | $18.21 | $17.68 | 17,444 | $162.94 M |
| 02/03/2025 | $17.23 | $17.82 (3.42%) | $17.85 | $17.06 | 19,600 | $160.24 M |
| 01/31/2025 | $18.05 | $18.13 (0.44%) | $18.44 | $18.00 | 13,543 | $163.03 M |
| 01/30/2025 | $18.31 | $18.35 (0.22%) | $18.52 | $18.31 | 23,002 | $165.01 M |
| 01/29/2025 | $18.24 | $18.28 (0.22%) | $18.30 | $18.06 | 12,200 | $164.38 M |
| 01/28/2025 | $18.10 | $18.18 (0.44%) | $18.30 | $18.08 | 30,900 | $163.48 M |
| 01/27/2025 | $17.85 | $18.00 (0.84%) | $18.20 | $17.68 | 36,000 | $161.86 M |
| 01/24/2025 | $17.49 | $17.76 (1.54%) | $17.91 | $17.49 | 23,034 | $159.70 M |
| 01/23/2025 | $17.43 | $17.64 (1.2%) | $17.65 | $17.43 | 10,900 | $158.62 M |
| 01/22/2025 | $17.57 | $17.50 (-0.4%) | $17.73 | $17.39 | 16,100 | $157.36 M |
| 01/21/2025 | $17.74 | $17.69 (-0.28%) | $17.87 | $17.65 | 20,500 | $159.07 M |
| 01/17/2025 | $17.34 | $17.42 (0.46%) | $17.56 | $16.95 | 21,231 | $156.64 M |
| 01/16/2025 | $17.47 | $17.29 (-1.03%) | $17.66 | $17.29 | 10,724 | $155.47 M |
| 01/15/2025 | $17.25 | $17.62 (2.14%) | $17.93 | $17.10 | 41,400 | $158.44 M |
| 01/14/2025 | $16.76 | $16.98 (1.31%) | $17.11 | $16.56 | 19,300 | $152.69 M |
| 01/13/2025 | $16.10 | $16.78 (4.22%) | $16.92 | $16.10 | 15,400 | $150.89 M |
| 01/10/2025 | $16.42 | $16.11 (-1.89%) | $16.42 | $16.04 | 25,405 | $144.86 M |
| 01/08/2025 | $16.48 | $16.48 (0%) | $16.62 | $16.45 | 8,500 | $148.19 M |
| 01/07/2025 | $16.43 | $16.49 (0.37%) | $16.55 | $16.16 | 34,100 | $148.28 M |
| 01/06/2025 | $16.50 | $16.45 (-0.3%) | $16.71 | $16.44 | 25,100 | $147.92 M |
| 01/03/2025 | $16.21 | $16.54 (2.04%) | $16.55 | $16.18 | 22,526 | $148.73 M |
| 01/02/2025 | $16.51 | $16.39 (-0.73%) | $16.57 | $16.25 | 20,913 | $147.38 M |
| 12/31/2024 | $16.34 | $16.43 (0.55%) | $16.60 | $16.34 | 42,900 | $147.74 M |
| 12/30/2024 | $16.16 | $16.43 (1.67%) | $16.55 | $16.14 | 32,702 | $147.74 M |
| 12/27/2024 | $16.39 | $16.50 (0.67%) | $16.68 | $16.31 | 28,500 | $148.37 M |
| 12/26/2024 | $16.30 | $16.67 (2.27%) | $16.68 | $16.19 | 26,111 | $149.90 M |
| 12/24/2024 | $16.16 | $16.18 (0.12%) | $16.18 | $16.07 | 35,300 | $145.49 M |
| 12/23/2024 | $16.40 | $15.93 (-2.87%) | $16.42 | $15.75 | 30,006 | $143.25 M |
| 12/20/2024 | $15.80 | $16.44 (4.05%) | $16.47 | $15.80 | 84,000 | $147.83 M |
| 12/19/2024 | $16.26 | $15.96 (-1.85%) | $16.65 | $15.88 | 29,000 | $143.51 M |
| 12/18/2024 | $16.70 | $16.05 (-3.89%) | $16.70 | $16.03 | 38,619 | $144.32 M |
| 12/17/2024 | $16.35 | $16.51 (0.98%) | $16.71 | $16.35 | 27,200 | $148.46 M |
| 12/16/2024 | $16.35 | $16.71 (2.2%) | $16.98 | $16.35 | 11,800 | $150.26 M |
| 12/13/2024 | $16.77 | $16.69 (-0.48%) | $16.78 | $16.50 | 13,400 | $150.08 M |
| 12/12/2024 | $17.21 | $16.81 (-2.32%) | $17.23 | $16.81 | 29,900 | $151.16 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.
