5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
+11.42%
6 MONTH PERFORMANCE
+20.16%
YEAR-TO-DATE PERFORMANCE
+47.47%
1 YEAR PERFORMANCE
+62.48%
Ames National Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $34.04 | $33.86 (-0.53%) | $34.52 | $33.51 | 23.20 K | $299.91 M |
| 10/28/2026 | $34.03 | $33.78 (-0.73%) | $34.03 | $33.06 | 16.55 K | $299.20 M |
| 10/27/2026 | $33.99 | $34.03 (0.12%) | $34.31 | $32.01 | 26.60 K | $301.41 M |
| 10/26/2026 | $33.83 | $33.72 (-0.33%) | $34.13 | $33.61 | 19.91 K | $298.67 M |
| 10/23/2026 | $34.00 | $33.70 (-0.88%) | $34.00 | $32.00 | 30.00 K | $298.49 M |
| 10/22/2026 | $32.72 | $34.04 (4.03%) | $34.04 | $32.72 | 28.82 K | $301.50 M |
| 10/21/2026 | $32.44 | $32.66 (0.68%) | $32.75 | $32.37 | 19.40 K | $289.28 M |
| 10/20/2026 | $32.40 | $32.29 (-0.34%) | $33.05 | $32.24 | 18.74 K | $286.00 M |
| 10/19/2026 | $32.50 | $32.31 (-0.58%) | $33.26 | $32.07 | 22.04 K | $286.18 M |
| 10/16/2026 | $32.14 | $32.17 (0.09%) | $32.50 | $31.91 | 11.14 K | $284.94 M |
| 10/15/2026 | $31.97 | $32.15 (0.56%) | $32.49 | $31.82 | 15.75 K | $284.76 M |
| 10/14/2026 | $31.50 | $31.85 (1.11%) | $31.96 | $30.69 | 26.21 K | $282.10 M |
| 10/13/2026 | $31.93 | $31.90 (-0.09%) | $32.10 | $31.44 | 16.94 K | $282.55 M |
| 10/12/2026 | $31.46 | $31.83 (1.18%) | $31.98 | $31.46 | 15.95 K | $281.93 M |
| 10/09/2026 | $31.77 | $31.46 (-0.98%) | $32.00 | $31.42 | 12.43 K | $278.65 M |
| 10/08/2026 | $31.99 | $31.98 (-0.03%) | $32.33 | $31.60 | 16.63 K | $283.25 M |
| 10/07/2026 | $32.03 | $31.89 (-0.44%) | $32.20 | $31.70 | 15.00 K | $282.46 M |
| 10/06/2026 | $32.10 | $32.27 (0.53%) | $32.30 | $32.02 | 15.10 K | $285.82 M |
| 10/05/2026 | $32.17 | $31.98 (-0.59%) | $32.50 | $31.70 | 26.50 K | $283.25 M |
| 10/02/2026 | $31.91 | $32.36 (1.41%) | $32.55 | $31.38 | 20.13 K | $286.62 M |
| 10/01/2026 | $31.05 | $31.73 (2.19%) | $31.91 | $31.05 | 18.54 K | $281.04 M |
| 09/30/2026 | $31.39 | $31.38 (-0.03%) | $31.70 | $31.12 | 18.60 K | $277.94 M |
| 09/29/2026 | $31.89 | $31.65 (-0.75%) | $31.92 | $31.37 | 14.03 K | $280.33 M |
| 09/28/2026 | $31.82 | $31.79 (-0.09%) | $31.98 | $31.34 | 15.92 K | $281.57 M |
| 09/25/2026 | $31.56 | $31.82 (0.82%) | $32.14 | $31.56 | 22.81 K | $281.84 M |
| 09/24/2026 | $31.25 | $31.81 (1.79%) | $31.81 | $31.14 | 12.70 K | $281.75 M |
| 09/23/2026 | $31.92 | $31.09 (-2.6%) | $32.03 | $31.08 | 16.83 K | $275.37 M |
| 09/22/2026 | $32.18 | $32.05 (-0.4%) | $32.38 | $31.58 | 22.63 K | $283.87 M |
| 09/21/2026 | $31.79 | $32.02 (0.72%) | $32.32 | $31.79 | 22.72 K | $283.61 M |
| 09/18/2026 | $32.08 | $31.91 (-0.53%) | $32.31 | $31.78 | 54.75 K | $282.63 M |
| 09/17/2026 | $32.38 | $32.31 (-0.22%) | $32.64 | $32.11 | 15.72 K | $286.18 M |
| 09/16/2026 | $32.63 | $32.13 (-1.53%) | $32.80 | $31.75 | 34.90 K | $284.58 M |
| 09/15/2026 | $32.45 | $32.82 (1.14%) | $32.82 | $32.07 | 37.52 K | $290.69 M |
| 09/14/2026 | $32.49 | $32.45 (-0.12%) | $32.86 | $32.16 | 26.50 K | $287.42 M |
| 09/11/2026 | $32.49 | $32.49 (0%) | $32.62 | $31.50 | 21.41 K | $287.77 M |
| 09/10/2026 | $31.70 | $32.34 (2.02%) | $32.49 | $31.70 | 40.90 K | $286.44 M |
| 09/09/2026 | $32.28 | $31.82 (-1.43%) | $32.33 | $31.68 | 43.10 K | $281.84 M |
| 09/08/2026 | $32.30 | $32.30 (0%) | $32.50 | $31.89 | 67.40 K | $286.09 M |
| 09/04/2026 | $31.91 | $32.44 (1.66%) | $32.53 | $31.91 | 16.25 K | $287.33 M |
| 09/03/2026 | $31.89 | $32.05 (0.5%) | $32.18 | $31.89 | 17.80 K | $283.87 M |
| 09/02/2026 | $31.26 | $31.75 (1.57%) | $32.02 | $30.81 | 51.23 K | $281.22 M |
| 09/01/2026 | $31.28 | $31.23 (-0.16%) | $31.54 | $30.69 | 41.94 K | $276.61 M |
| 08/31/2026 | $31.58 | $31.49 (-0.28%) | $31.85 | $31.33 | 32.92 K | $278.91 M |
| 08/28/2026 | $31.51 | $31.60 (0.29%) | $31.77 | $31.20 | 34.83 K | $279.89 M |
| 08/27/2026 | $31.06 | $31.43 (1.19%) | $31.57 | $30.93 | 38.95 K | $278.38 M |
| 08/26/2026 | $31.72 | $31.33 (-1.23%) | $32.06 | $30.90 | 48.80 K | $277.50 M |
| 08/25/2026 | $31.90 | $31.81 (-0.28%) | $32.06 | $31.18 | 32.90 K | $281.75 M |
| 08/24/2026 | $31.84 | $31.85 (0.03%) | $32.24 | $31.69 | 23.10 K | $282.10 M |
| 08/21/2026 | $31.86 | $31.76 (-0.31%) | $32.00 | $31.19 | 80.52 K | $281.31 M |
| 08/20/2026 | $31.16 | $31.73 (1.83%) | $31.83 | $30.95 | 28.60 K | $281.04 M |
| 08/19/2026 | $32.17 | $31.28 (-2.77%) | $32.30 | $31.16 | 42.40 K | $277.05 M |
| 08/18/2026 | $32.04 | $32.10 (0.19%) | $32.23 | $31.41 | 39.90 K | $284.32 M |
| 08/17/2026 | $31.43 | $31.88 (1.43%) | $32.03 | $31.43 | 46.60 K | $282.37 M |
| 08/14/2026 | $31.50 | $31.60 (0.32%) | $32.00 | $31.43 | 18.04 K | $279.89 M |
| 08/13/2026 | $31.70 | $31.78 (0.25%) | $32.23 | $31.70 | 32.04 K | $281.48 M |
| 08/12/2026 | $31.49 | $31.67 (0.57%) | $31.97 | $31.31 | 26.10 K | $280.51 M |
| 08/11/2026 | $31.01 | $31.59 (1.87%) | $31.89 | $31.01 | 23.11 K | $279.80 M |
| 08/10/2026 | $31.02 | $31.01 (-0.03%) | $31.32 | $30.24 | 25.65 K | $274.66 M |
| 08/07/2026 | $31.45 | $31.25 (-0.64%) | $31.65 | $30.95 | 33.32 K | $276.79 M |
| 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 |
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.
