5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+18.43%
3 MONTH PERFORMANCE
+33.13%
6 MONTH PERFORMANCE
+46.02%
YEAR-TO-DATE PERFORMANCE
+21.47%
1 YEAR PERFORMANCE
+49.79%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $27.66 | $27.89 (0.83%) | $27.98 | $27.56 | 23.39 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 |
| 02/05/2026 | $27.64 | $27.64 (0%) | $27.91 | $27.47 | 30.20 K | $246.64 M |
| 02/04/2026 | $27.65 | $27.49 (-0.58%) | $28.30 | $27.04 | 57.90 K | $245.30 M |
| 02/03/2026 | $26.79 | $27.41 (2.31%) | $27.51 | $26.75 | 76.50 K | $244.59 M |
| 02/02/2026 | $26.19 | $26.79 (2.29%) | $26.95 | $26.19 | 42.00 K | $239.05 M |
| 01/30/2026 | $25.45 | $26.10 (2.55%) | $26.28 | $25.45 | 39.00 K | $232.90 M |
| 01/29/2026 | $25.06 | $25.74 (2.71%) | $25.82 | $25.06 | 20.04 K | $229.69 M |
| 01/28/2026 | $25.22 | $25.06 (-0.63%) | $25.49 | $24.55 | 67.74 K | $223.62 M |
| 01/27/2026 | $25.28 | $25.20 (-0.32%) | $25.53 | $25.00 | 13.74 K | $224.87 M |
| 01/26/2026 | $24.27 | $25.22 (3.91%) | $25.31 | $24.27 | 31.00 K | $225.05 M |
| 01/23/2026 | $24.00 | $24.27 (1.12%) | $24.66 | $24.00 | 23.52 K | $216.57 M |
| 01/22/2026 | $24.50 | $24.47 (-0.12%) | $24.96 | $24.10 | 28.33 K | $218.35 M |
| 01/21/2026 | $23.47 | $24.48 (4.3%) | $24.48 | $23.44 | 34.80 K | $218.30 M |
| 01/20/2026 | $23.16 | $23.51 (1.51%) | $23.62 | $23.16 | 12.00 K | $209.65 M |
| 01/16/2026 | $23.56 | $23.55 (-0.04%) | $23.80 | $23.54 | 23.20 K | $210.00 M |
| 01/15/2026 | $23.26 | $23.65 (1.68%) | $23.89 | $23.26 | 27.70 K | $210.90 M |
| 01/14/2026 | $23.21 | $23.19 (-0.09%) | $23.36 | $23.00 | 30.90 K | $206.79 M |
| 01/13/2026 | $22.85 | $23.04 (0.83%) | $23.28 | $22.85 | 24.42 K | $205.46 M |
| 01/12/2026 | $22.93 | $23.04 (0.48%) | $23.30 | $22.80 | 18.20 K | $205.46 M |
| 01/09/2026 | $23.44 | $23.16 (-1.19%) | $23.68 | $23.16 | 28.64 K | $206.53 M |
| 01/08/2026 | $22.85 | $23.44 (2.58%) | $23.65 | $22.85 | 21.10 K | $209.02 M |
| 01/07/2026 | $23.10 | $22.95 (-0.65%) | $23.17 | $22.46 | 22.20 K | $204.65 M |
| 01/06/2026 | $22.90 | $23.02 (0.52%) | $23.12 | $22.72 | 41.92 K | $205.28 M |
| 01/05/2026 | $22.67 | $23.02 (1.54%) | $23.42 | $22.67 | 21.66 K | $205.28 M |
| 01/02/2026 | $22.90 | $22.74 (-0.7%) | $22.96 | $22.62 | 20.00 K | $202.78 M |
| 12/31/2025 | $22.90 | $22.96 (0.26%) | $23.18 | $22.85 | 12.95 K | $204.74 M |
| 12/30/2025 | $23.18 | $22.95 (-0.99%) | $23.18 | $22.88 | 22.00 K | $204.65 M |
| 12/29/2025 | $23.01 | $23.01 (0%) | $23.24 | $22.90 | 30.44 K | $205.19 M |
| 12/26/2025 | $23.12 | $23.08 (-0.17%) | $23.24 | $22.85 | 14.10 K | $205.81 M |
| 12/24/2025 | $22.62 | $23.08 (2.03%) | $23.18 | $22.62 | 12.21 K | $205.81 M |
| 12/23/2025 | $22.96 | $22.93 (-0.13%) | $23.29 | $22.93 | 16.60 K | $204.48 M |
| 12/22/2025 | $23.19 | $23.10 (-0.39%) | $23.57 | $22.89 | 25.00 K | $205.99 M |
| 12/19/2025 | $23.70 | $23.27 (-1.81%) | $23.99 | $23.26 | 55.80 K | $207.51 M |
| 12/18/2025 | $23.87 | $23.73 (-0.59%) | $24.12 | $23.65 | 26.90 K | $211.61 M |
| 12/17/2025 | $23.75 | $23.71 (-0.17%) | $23.92 | $23.60 | 28.30 K | $211.43 M |
| 12/16/2025 | $23.89 | $23.72 (-0.71%) | $24.00 | $23.61 | 49.30 K | $211.52 M |
| 12/15/2025 | $24.13 | $23.84 (-1.2%) | $24.36 | $23.73 | 67.30 K | $212.59 M |
| 12/12/2025 | $23.70 | $23.88 (0.76%) | $24.11 | $23.70 | 27.91 K | $212.95 M |
| 12/11/2025 | $23.36 | $23.73 (1.58%) | $24.08 | $23.36 | 32.45 K | $211.61 M |
| 12/10/2025 | $22.77 | $23.46 (3.03%) | $23.64 | $22.77 | 55.30 K | $209.20 M |
| 12/09/2025 | $22.35 | $22.69 (1.52%) | $22.75 | $22.35 | 17.90 K | $202.34 M |
| 12/08/2025 | $22.22 | $22.13 (-0.41%) | $22.36 | $21.87 | 26.30 K | $197.34 M |
| 12/05/2025 | $22.19 | $22.08 (-0.5%) | $22.24 | $21.86 | 16.50 K | $196.90 M |
| 12/04/2025 | $22.04 | $22.10 (0.27%) | $22.30 | $22.04 | 13.50 K | $197.07 M |
| 12/03/2025 | $21.91 | $21.95 (0.18%) | $22.10 | $21.81 | 26.60 K | $195.74 M |
| 12/02/2025 | $21.82 | $21.46 (-1.65%) | $21.82 | $21.46 | 9.13 K | $191.37 M |
| 12/01/2025 | $21.43 | $21.62 (0.89%) | $21.84 | $21.43 | 14.00 K | $192.79 M |
| 11/28/2025 | $21.95 | $21.82 (-0.59%) | $21.95 | $21.73 | 8.42 K | $194.58 M |
| 11/26/2025 | $21.70 | $21.86 (0.74%) | $21.90 | $21.69 | 18.50 K | $194.93 M |
| 11/25/2025 | $21.50 | $21.75 (1.16%) | $21.87 | $21.44 | 29.31 K | $193.95 M |
| 11/24/2025 | $21.50 | $21.42 (-0.37%) | $21.50 | $21.31 | 11.49 K | $191.01 M |
| 11/21/2025 | $20.94 | $21.46 (2.48%) | $21.50 | $20.80 | 26.34 K | $191.37 M |
| 11/20/2025 | $20.95 | $20.95 (0%) | $21.25 | $20.91 | 12.30 K | $186.82 M |
| 11/19/2025 | $21.26 | $20.95 (-1.46%) | $21.26 | $20.94 | 12.80 K | $186.82 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.
