5 DAY PERFORMANCE
-12.81%
1 MONTH PERFORMANCE
-8.26%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+44.01%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.45 | $31.10 (-1.1%) | $31.65 | $30.50 | 3.87 K | |
| 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 |
| 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 |
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.
