5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+26.58%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+54.88%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.71 | $28.62 (-0.32%) | $29.00 | $28.56 | 28.41 K | $256.46 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 |
| 03/20/2026 | $26.94 | $26.70 (-0.89%) | $27.41 | $26.69 | 70.50 K | $238.25 M |
| 03/19/2026 | $26.10 | $27.01 (3.49%) | $27.18 | $26.04 | 37.80 K | $241.02 M |
| 03/18/2026 | $26.62 | $26.28 (-1.28%) | $27.27 | $26.15 | 52.90 K | $234.50 M |
| 03/17/2026 | $27.16 | $26.81 (-1.29%) | $27.32 | $26.81 | 35.82 K | $239.23 M |
| 03/16/2026 | $26.91 | $26.97 (0.22%) | $27.35 | $26.81 | 51.00 K | $240.66 M |
| 03/13/2026 | $26.77 | $26.65 (-0.45%) | $27.46 | $26.49 | 35.20 K | $237.81 M |
| 03/12/2026 | $26.30 | $26.64 (1.29%) | $26.80 | $26.08 | 43.30 K | $237.72 M |
| 03/11/2026 | $26.69 | $26.68 (-0.04%) | $27.03 | $26.40 | 27.13 K | $238.07 M |
| 03/10/2026 | $26.58 | $26.81 (0.87%) | $27.18 | $26.56 | 33.60 K | $239.23 M |
| 03/09/2026 | $26.44 | $26.67 (0.87%) | $27.01 | $25.95 | 49.00 K | $237.98 M |
| 03/06/2026 | $26.50 | $26.64 (0.53%) | $26.74 | $26.21 | 42.71 K | $237.72 M |
| 03/05/2026 | $27.10 | $26.90 (-0.74%) | $27.28 | $26.77 | 32.70 K | $240.04 M |
| 03/04/2026 | $27.23 | $27.29 (0.22%) | $27.44 | $26.90 | 37.53 K | $243.52 M |
| 03/03/2026 | $26.86 | $26.96 (0.37%) | $27.21 | $26.50 | 43.40 K | $240.57 M |
| 03/02/2026 | $26.64 | $27.21 (2.14%) | $27.50 | $26.60 | 41.95 K | $242.80 M |
| 02/27/2026 | $27.27 | $27.01 (-0.95%) | $27.78 | $26.90 | 40.23 K | $241.02 M |
| 02/26/2026 | $27.94 | $27.76 (-0.64%) | $28.19 | $27.48 | 46.64 K | $247.71 M |
| 02/25/2026 | $27.66 | $27.76 (0.36%) | $27.96 | $27.60 | 68.60 K | $247.71 M |
| 02/24/2026 | $27.38 | $27.51 (0.47%) | $27.73 | $27.10 | 34.72 K | $245.48 M |
| 02/23/2026 | $27.98 | $27.28 (-2.5%) | $28.18 | $27.08 | 56.30 K | $243.43 M |
| 02/20/2026 | $27.89 | $27.85 (-0.14%) | $28.15 | $27.75 | 19.34 K | $248.51 M |
| 02/19/2026 | $27.66 | $27.89 (0.83%) | $27.98 | $27.56 | 23.40 K | $248.87 M |
| 02/18/2026 | $28.01 | $27.81 (-0.71%) | $28.30 | $27.75 | 29.43 K | $248.16 M |
| 02/17/2026 | $27.90 | $27.96 (0.22%) | $28.21 | $27.81 | 40.32 K | $249.50 M |
| 02/13/2026 | $27.48 | $27.77 (1.06%) | $27.90 | $27.06 | 40.30 K | $247.80 M |
| 02/12/2026 | $27.64 | $27.30 (-1.23%) | $27.72 | $27.07 | 42.63 K | $243.61 M |
| 02/11/2026 | $27.69 | $27.39 (-1.08%) | $27.85 | $27.06 | 39.00 K | $244.41 M |
| 02/10/2026 | $27.80 | $27.52 (-1.01%) | $27.95 | $27.36 | 31.14 K | $245.57 M |
| 02/09/2026 | $27.78 | $27.72 (-0.22%) | $28.03 | $27.60 | 44.30 K | $247.35 M |
| 02/06/2026 | $27.91 | $27.95 (0.14%) | $28.35 | $27.80 | 61.67 K | $249.41 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.
