5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
+5.66%
1 YEAR PERFORMANCE
-11.38%
Ames National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.05 | $17.36 (1.82%) | $17.83 | $16.75 | 36,071 | $156.09 M |
| 04/29/2025 | $16.72 | $17.05 (1.97%) | $17.05 | $16.54 | 11,000 | $153.30 M |
| 04/28/2025 | $16.67 | $16.87 (1.2%) | $16.95 | $16.52 | 18,900 | $151.68 M |
| 04/25/2025 | $17.19 | $16.81 (-2.21%) | $17.22 | $16.69 | 10,600 | $151.14 M |
| 04/24/2025 | $17.78 | $17.32 (-2.59%) | $17.78 | $17.27 | 7,800 | $155.73 M |
| 04/23/2025 | $17.75 | $17.35 (-2.25%) | $17.75 | $17.33 | 10,700 | $156.00 M |
| 04/22/2025 | $17.37 | $17.54 (0.98%) | $17.54 | $17.22 | 7,200 | $157.71 M |
| 04/21/2025 | $16.54 | $17.13 (3.57%) | $17.24 | $16.54 | 11,700 | $154.02 M |
| 04/17/2025 | $16.69 | $16.80 (0.66%) | $17.01 | $16.59 | 11,315 | $151.05 M |
| 04/16/2025 | $16.94 | $16.71 (-1.36%) | $16.94 | $16.62 | 12,700 | $150.24 M |
| 04/15/2025 | $16.83 | $16.63 (-1.19%) | $16.94 | $16.63 | 6,830 | $149.53 M |
| 04/14/2025 | $16.82 | $16.81 (-0.06%) | $16.98 | $16.36 | 18,400 | $151.14 M |
| 04/11/2025 | $16.65 | $16.56 (-0.54%) | $16.70 | $16.38 | 13,212 | $148.90 M |
| 04/10/2025 | $17.03 | $16.52 (-2.99%) | $17.03 | $16.30 | 29,114 | $148.54 M |
| 04/09/2025 | $16.55 | $17.38 (5.02%) | $17.98 | $16.33 | 28,223 | $156.27 M |
| 04/08/2025 | $17.36 | $16.66 (-4.03%) | $17.36 | $16.50 | 17,800 | $149.79 M |
| 04/07/2025 | $16.84 | $17.08 (1.43%) | $17.31 | $16.81 | 11,513 | $153.57 M |
| 04/04/2025 | $16.34 | $17.18 (5.14%) | $17.18 | $16.09 | 20,300 | $154.47 M |
| 04/03/2025 | $17.01 | $16.56 (-2.65%) | $17.01 | $16.55 | 19,200 | $148.90 M |
| 04/02/2025 | $17.47 | $17.44 (-0.17%) | $17.50 | $17.30 | 29,522 | $156.81 M |
| 04/01/2025 | $17.31 | $17.61 (1.73%) | $17.61 | $17.29 | 10,614 | $158.34 M |
| 03/31/2025 | $17.45 | $17.52 (0.4%) | $17.62 | $17.27 | 11,800 | $157.53 M |
| 03/28/2025 | $17.91 | $17.71 (-1.12%) | $17.91 | $17.68 | 6,400 | $159.24 M |
| 03/27/2025 | $17.82 | $17.80 (-0.11%) | $17.85 | $17.45 | 10,617 | $160.04 M |
| 03/26/2025 | $17.58 | $17.77 (1.08%) | $17.90 | $17.53 | 7,600 | $159.78 M |
| 03/25/2025 | $17.59 | $17.64 (0.28%) | $17.99 | $17.57 | 5,914 | $158.61 M |
| 03/24/2025 | $17.72 | $17.77 (0.28%) | $17.77 | $17.50 | 9,400 | $159.78 M |
| 03/21/2025 | $17.64 | $17.50 (-0.79%) | $17.84 | $17.50 | 38,742 | $157.35 M |
| 03/20/2025 | $17.67 | $17.85 (1.02%) | $18.00 | $17.67 | 5,049 | $160.49 M |
| 03/19/2025 | $17.84 | $17.95 (0.62%) | $17.99 | $17.53 | 8,828 | $161.39 M |
| 03/18/2025 | $17.85 | $17.97 (0.67%) | $17.99 | $17.71 | 11,900 | $161.57 M |
| 03/17/2025 | $18.06 | $17.78 (-1.55%) | $18.06 | $17.58 | 17,200 | $159.87 M |
| 03/14/2025 | $17.95 | $17.98 (0.17%) | $18.05 | $17.94 | 8,012 | $161.66 M |
| 03/13/2025 | $18.10 | $18.00 (-0.55%) | $18.10 | $17.96 | 11,025 | $161.86 M |
| 03/12/2025 | $18.34 | $18.01 (-1.8%) | $18.34 | $18.00 | 22,400 | $161.95 M |
| 03/11/2025 | $18.46 | $18.33 (-0.7%) | $18.49 | $18.05 | 9,302 | $164.81 M |
| 03/10/2025 | $18.38 | $18.35 (-0.16%) | $18.48 | $18.35 | 18,325 | $164.99 M |
| 03/07/2025 | $18.44 | $18.58 (0.76%) | $18.67 | $18.16 | 11,800 | $167.07 M |
| 03/06/2025 | $18.24 | $18.31 (0.38%) | $18.31 | $17.94 | 14,314 | $164.65 M |
| 03/05/2025 | $18.62 | $18.31 (-1.66%) | $18.64 | $18.30 | 11,100 | $164.65 M |
| 03/04/2025 | $18.26 | $18.44 (0.99%) | $18.60 | $18.26 | 11,800 | $165.82 M |
| 03/03/2025 | $18.83 | $18.63 (-1.06%) | $18.87 | $18.63 | 8,621 | $167.52 M |
| 02/28/2025 | $18.64 | $18.77 (0.7%) | $18.77 | $18.60 | 14,600 | $168.78 M |
| 02/27/2025 | $18.72 | $18.60 (-0.64%) | $18.80 | $18.60 | 9,431 | $167.25 M |
| 02/26/2025 | $18.69 | $18.81 (0.64%) | $18.81 | $18.43 | 13,237 | $169.14 M |
| 02/25/2025 | $18.45 | $18.65 (1.08%) | $18.75 | $18.44 | 15,000 | $167.70 M |
| 02/24/2025 | $18.35 | $18.32 (-0.16%) | $18.47 | $18.26 | 12,700 | $164.74 M |
| 02/21/2025 | $18.48 | $18.29 (-1.03%) | $18.55 | $18.28 | 18,734 | $164.47 M |
| 02/20/2025 | $18.48 | $18.30 (-0.97%) | $18.48 | $18.24 | 8,208 | $164.56 M |
| 02/19/2025 | $18.50 | $18.62 (0.65%) | $18.62 | $18.30 | 11,701 | $167.43 M |
| 02/18/2025 | $18.35 | $18.44 (0.49%) | $18.56 | $18.30 | 8,629 | $165.82 M |
| 02/14/2025 | $18.40 | $18.39 (-0.05%) | $18.62 | $18.32 | 18,700 | $165.37 M |
| 02/13/2025 | $18.13 | $18.29 (0.88%) | $18.29 | $18.07 | 7,600 | $164.47 M |
| 02/12/2025 | $17.99 | $18.03 (0.22%) | $18.20 | $17.99 | 10,817 | $162.13 M |
| 02/11/2025 | $17.92 | $18.31 (2.18%) | $18.48 | $17.92 | 11,900 | $164.65 M |
| 02/10/2025 | $18.08 | $18.26 (1%) | $18.28 | $18.08 | 8,918 | $164.20 M |
| 02/07/2025 | $18.10 | $18.17 (0.39%) | $18.20 | $18.00 | 7,806 | $163.39 M |
| 02/06/2025 | $18.47 | $18.37 (-0.54%) | $18.47 | $18.28 | 7,511 | $165.19 M |
| 02/05/2025 | $18.12 | $18.23 (0.61%) | $18.23 | $18.05 | 20,500 | $163.93 M |
| 02/04/2025 | $17.90 | $18.12 (1.23%) | $18.21 | $17.68 | 17,444 | $162.94 M |
| 02/03/2025 | $17.23 | $17.82 (3.42%) | $17.85 | $17.06 | 19,600 | $160.24 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.
