-
5 DAY PERFORMANCE
-0.66% -
1 MONTH PERFORMANCE
-3.00% -
3 MONTH PERFORMANCE
-5.72% -
6 MONTH PERFORMANCE
-13.21% -
YEAR-TO-DATE PERFORMANCE
-15.04% -
1 YEAR PERFORMANCE
-4.83%
Ames National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $18.41 | $18.18 (-1.25%) | $18.44 | $17.96 | 19,284 | $161.22 M |
| 11/14/2024 | $18.27 | $18.20 (-0.38%) | $18.48 | $17.69 | 14,200 | $161.40 M |
| 11/13/2024 | $18.20 | $18.05 (-0.82%) | $18.50 | $18.01 | 16,100 | $160.07 M |
| 11/12/2024 | $18.20 | $18.20 (0%) | $18.55 | $18.15 | 17,500 | $161.40 M |
| 11/11/2024 | $18.39 | $18.25 (-0.76%) | $18.67 | $18.20 | 21,803 | $161.84 M |
| 11/08/2024 | $18.31 | $18.08 (-1.26%) | $18.37 | $17.91 | 14,911 | $160.33 M |
| 11/07/2024 | $18.12 | $18.30 (0.99%) | $18.49 | $17.60 | 19,700 | $162.28 M |
| 11/06/2024 | $17.25 | $18.19 (5.45%) | $18.19 | $17.03 | 59,700 | $161.31 M |
| 11/05/2024 | $16.84 | $16.75 (-0.53%) | $16.84 | $16.59 | 16,014 | $148.54 M |
| 11/04/2024 | $16.78 | $16.25 (-3.16%) | $17.00 | $16.06 | 31,500 | $144.11 M |
| 11/01/2024 | $16.99 | $16.78 (-1.24%) | $17.06 | $16.75 | 11,535 | $148.81 M |
| 10/31/2024 | $17.28 | $17.00 (-1.62%) | $17.28 | $16.86 | 13,773 | $150.76 M |
| 10/30/2024 | $17.10 | $17.15 (0.29%) | $17.32 | $17.05 | 14,007 | $152.09 M |
| 10/29/2024 | $17.27 | $17.10 (-0.98%) | $17.27 | $16.90 | 18,100 | $151.64 M |
| 10/28/2024 | $16.81 | $17.23 (2.5%) | $17.42 | $16.81 | 12,000 | $152.80 M |
| 10/25/2024 | $17.80 | $16.70 (-6.18%) | $17.80 | $15.69 | 53,815 | $148.10 M |
| 10/24/2024 | $17.82 | $17.76 (-0.34%) | $17.97 | $17.43 | 9,937 | $157.50 M |
| 10/23/2024 | $17.63 | $17.63 (0%) | $17.63 | $17.36 | 6,800 | $156.34 M |
| 10/22/2024 | $18.08 | $17.58 (-2.77%) | $18.08 | $17.52 | 6,600 | $155.90 M |
| 10/21/2024 | $17.86 | $17.28 (-3.25%) | $18.20 | $17.28 | 8,530 | $153.24 M |
| 10/18/2024 | $18.30 | $18.15 (-0.82%) | $18.30 | $18.00 | 7,723 | $160.95 M |
| 10/17/2024 | $18.59 | $18.16 (-2.31%) | $18.59 | $18.00 | 20,435 | $163.30 M |
| 10/16/2024 | $17.97 | $18.69 (4.01%) | $18.74 | $17.97 | 10,727 | $168.06 M |
| 10/15/2024 | $17.77 | $17.95 (1.01%) | $18.35 | $17.77 | 12,000 | $161.41 M |
| 10/14/2024 | $17.77 | $17.77 (0%) | $17.85 | $17.74 | 6,537 | $159.79 M |
| 10/11/2024 | $17.29 | $17.70 (2.37%) | $17.70 | $17.27 | 25,334 | $159.16 M |
| 10/10/2024 | $17.12 | $17.25 (0.76%) | $17.25 | $17.12 | 13,635 | $155.11 M |
| 10/09/2024 | $17.34 | $17.32 (-0.12%) | $17.53 | $17.32 | 8,400 | $155.74 M |
| 10/08/2024 | $17.50 | $17.28 (-1.26%) | $17.50 | $17.28 | 5,900 | $155.38 M |
| 10/07/2024 | $17.78 | $17.50 (-1.57%) | $17.78 | $17.45 | 7,700 | $157.36 M |
| 10/04/2024 | $17.61 | $17.68 (0.4%) | $17.77 | $17.61 | 10,300 | $158.98 M |
| 10/03/2024 | $17.43 | $17.39 (-0.23%) | $17.51 | $17.31 | 9,708 | $156.37 M |
| 10/02/2024 | $17.65 | $17.49 (-0.91%) | $17.73 | $17.30 | 32,700 | $157.27 M |
| 10/01/2024 | $18.04 | $17.65 (-2.16%) | $18.04 | $17.57 | 14,743 | $158.71 M |
| 09/30/2024 | $18.42 | $18.23 (-1.03%) | $18.42 | $18.16 | 9,800 | $163.93 M |
| 09/27/2024 | $18.41 | $18.50 (0.49%) | $18.50 | $18.40 | 7,700 | $166.36 M |
| 09/26/2024 | $18.40 | $18.21 (-1.03%) | $18.55 | $18.15 | 25,200 | $163.75 M |
| 09/25/2024 | $18.50 | $18.23 (-1.46%) | $18.60 | $18.14 | 24,200 | $163.93 M |
| 09/24/2024 | $18.75 | $18.61 (-0.75%) | $18.75 | $18.61 | 7,700 | $167.34 M |
| 09/23/2024 | $18.80 | $18.68 (-0.64%) | $18.80 | $18.49 | 14,522 | $167.97 M |
| 09/20/2024 | $18.47 | $18.91 (2.38%) | $18.94 | $18.47 | 69,400 | $170.04 M |
| 09/19/2024 | $18.80 | $18.75 (-0.27%) | $18.96 | $18.50 | 13,015 | $168.60 M |
| 09/18/2024 | $18.46 | $18.40 (-0.33%) | $18.83 | $18.00 | 10,000 | $165.46 M |
| 09/17/2024 | $18.51 | $18.54 (0.16%) | $18.77 | $18.46 | 13,221 | $166.71 M |
| 09/16/2024 | $18.50 | $18.46 (-0.22%) | $18.68 | $18.27 | 9,302 | $166.00 M |
| 09/13/2024 | $18.56 | $18.50 (-0.32%) | $18.69 | $18.40 | 16,345 | $166.36 M |
| 09/12/2024 | $18.48 | $18.43 (-0.27%) | $18.50 | $18.38 | 8,941 | $165.73 M |
| 09/11/2024 | $18.16 | $18.27 (0.61%) | $18.42 | $17.80 | 15,200 | $164.29 M |
| 09/10/2024 | $17.81 | $18.40 (3.31%) | $18.53 | $17.80 | 9,844 | $165.46 M |
| 09/09/2024 | $17.97 | $18.01 (0.22%) | $18.41 | $17.97 | 13,100 | $161.95 M |
| 09/06/2024 | $18.30 | $18.09 (-1.15%) | $18.30 | $18.08 | 5,816 | $162.67 M |
| 09/05/2024 | $18.36 | $18.16 (-1.09%) | $18.45 | $18.00 | 10,420 | $163.30 M |
| 09/04/2024 | $18.27 | $18.15 (-0.66%) | $18.35 | $17.65 | 34,737 | $163.21 M |
| 09/03/2024 | $18.98 | $18.45 (-2.79%) | $18.98 | $18.45 | 7,534 | $165.91 M |
| 08/30/2024 | $18.75 | $18.98 (1.23%) | $18.98 | $18.51 | 17,000 | $170.67 M |
| 08/29/2024 | $18.45 | $18.69 (1.3%) | $18.78 | $18.18 | 9,819 | $168.06 M |
| 08/28/2024 | $18.00 | $18.48 (2.67%) | $18.60 | $17.94 | 11,400 | $166.18 M |
| 08/27/2024 | $17.59 | $17.98 (2.22%) | $18.28 | $17.59 | 13,400 | $161.68 M |
| 08/26/2024 | $18.34 | $18.81 (2.56%) | $18.81 | $18.06 | 17,900 | $169.14 M |
| 08/23/2024 | $17.48 | $18.16 (3.89%) | $18.26 | $17.29 | 25,627 | $163.30 M |
| 08/22/2024 | $17.76 | $17.50 (-1.46%) | $17.88 | $17.33 | 18,100 | $157.36 M |
| 08/21/2024 | $18.58 | $17.93 (-3.5%) | $18.58 | $17.86 | 18,716 | $161.23 M |
| 08/20/2024 | $18.54 | $18.31 (-1.24%) | $18.55 | $18.31 | 7,800 | $164.65 M |
| 08/19/2024 | $19.32 | $18.87 (-2.33%) | $19.64 | $18.71 | 21,900 | $169.68 M |
| 08/16/2024 | $18.83 | $19.23 (2.12%) | $19.42 | $18.78 | 19,037 | $172.92 M |