-
5 DAY PERFORMANCE
-0.64% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
-9.76% -
6 MONTH PERFORMANCE
-8.37% -
YEAR-TO-DATE PERFORMANCE
-13.36% -
1 YEAR PERFORMANCE
+11.45%
Ames National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.41 | $18.50 (0.49%) | $18.50 | $18.40 | 7,675 | $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 |
| 08/15/2024 | $18.83 | $18.82 (-0.05%) | $19.07 | $18.67 | 16,000 | $169.23 M |
| 08/14/2024 | $18.16 | $18.29 (0.72%) | $18.45 | $18.00 | 10,700 | $164.47 M |
| 08/13/2024 | $18.42 | $18.06 (-1.95%) | $18.42 | $17.98 | 8,322 | $162.40 M |
| 08/12/2024 | $18.48 | $17.80 (-3.68%) | $18.48 | $17.69 | 6,410 | $160.06 M |
| 08/09/2024 | $18.72 | $18.34 (-2.03%) | $18.72 | $18.34 | 6,600 | $164.92 M |
| 08/08/2024 | $18.50 | $19.09 (3.19%) | $19.10 | $18.50 | 9,600 | $171.66 M |
| 08/07/2024 | $19.00 | $18.19 (-4.26%) | $19.05 | $17.75 | 20,223 | $163.57 M |
| 08/06/2024 | $18.03 | $18.49 (2.55%) | $18.65 | $18.03 | 13,300 | $166.27 M |
| 08/05/2024 | $18.13 | $18.03 (-0.55%) | $18.90 | $17.99 | 20,400 | $162.13 M |
| 08/02/2024 | $19.31 | $18.90 (-2.12%) | $19.35 | $18.67 | 30,100 | $169.95 M |
| 08/01/2024 | $21.51 | $19.97 (-7.16%) | $21.66 | $19.85 | 16,409 | $179.57 M |
| 07/31/2024 | $21.59 | $21.83 (1.11%) | $22.03 | $21.59 | 49,000 | $196.30 M |
| 07/30/2024 | $21.01 | $21.38 (1.76%) | $21.38 | $20.93 | 10,000 | $192.25 M |
| 07/29/2024 | $21.37 | $20.84 (-2.48%) | $21.61 | $20.82 | 9,749 | $187.40 M |
| 07/26/2024 | $21.53 | $21.62 (0.42%) | $21.63 | $21.22 | 11,500 | $194.41 M |
| 07/25/2024 | $21.50 | $21.24 (-1.21%) | $21.64 | $21.24 | 20,400 | $190.99 M |
| 07/24/2024 | $21.34 | $21.05 (-1.36%) | $21.85 | $21.05 | 13,600 | $189.29 M |
| 07/23/2024 | $20.36 | $21.21 (4.17%) | $21.47 | $20.34 | 15,100 | $190.72 M |
| 07/22/2024 | $20.80 | $20.66 (-0.67%) | $20.80 | $20.42 | 13,605 | $185.78 M |
| 07/19/2024 | $21.48 | $20.98 (-2.33%) | $21.48 | $20.88 | 18,717 | $188.66 M |
| 07/18/2024 | $21.35 | $21.47 (0.56%) | $22.00 | $21.35 | 19,361 | $193.06 M |
| 07/17/2024 | $21.40 | $21.87 (2.2%) | $22.00 | $21.05 | 18,690 | $196.66 M |
| 07/16/2024 | $21.00 | $21.50 (2.38%) | $21.50 | $20.99 | 34,462 | $193.33 M |
| 07/15/2024 | $20.62 | $20.81 (0.92%) | $21.29 | $20.62 | 26,082 | $187.13 M |
| 07/12/2024 | $20.63 | $20.54 (-0.44%) | $20.68 | $20.20 | 15,792 | $184.70 M |
| 07/11/2024 | $19.98 | $20.50 (2.6%) | $20.59 | $19.78 | 27,643 | $184.34 M |
| 07/10/2024 | $19.67 | $19.57 (-0.51%) | $19.68 | $19.30 | 9,140 | $175.98 M |
| 07/09/2024 | $19.72 | $19.36 (-1.83%) | $19.72 | $19.27 | 7,248 | $174.09 M |
| 07/08/2024 | $19.79 | $19.67 (-0.61%) | $19.79 | $19.45 | 5,089 | $176.88 M |
| 07/05/2024 | $20.18 | $19.60 (-2.87%) | $20.18 | $19.57 | 22,588 | $176.25 M |
| 07/03/2024 | $20.27 | $20.18 (-0.44%) | $20.27 | $20.03 | 8,960 | $181.46 M |
| 07/02/2024 | $20.20 | $20.17 (-0.15%) | $20.31 | $20.07 | 7,861 | $181.37 M |
| 07/01/2024 | $20.49 | $20.05 (-2.15%) | $20.49 | $19.84 | 22,061 | $180.29 M |