Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.41	30.75	29.92	30.62	30.62	1.16%	370,608
Jun 25, 2026	30.71	30.82	30.08	30.27	30.27	-1.30%	47,453
Jun 24, 2026	30.99	31.18	30.61	30.67	30.67	-0.58%	93,929
Jun 23, 2026	29.86	30.92	29.84	30.85	30.85	3.52%	194,136
Jun 22, 2026	29.51	30.02	29.51	29.80	29.80	1.15%	105,422
Jun 18, 2026	29.83	30.01	29.40	29.46	29.46	-0.14%	199,643
Jun 17, 2026	30.13	32.16	29.29	29.50	29.50	-1.24%	76,102
Jun 16, 2026	30.32	30.74	29.79	29.87	29.87	-0.83%	81,972
Jun 15, 2026	30.50	30.99	30.06	30.12	30.12	-0.89%	72,370
Jun 12, 2026	30.25	30.52	30.19	30.39	30.39	0.93%	85,795
Jun 11, 2026	30.38	30.50	29.82	30.11	30.11	-0.17%	65,693
Jun 10, 2026	30.30	30.50	30.10	30.16	30.16	0.03%	55,680
Jun 9, 2026	30.19	30.92	30.11	30.15	30.15	0.80%	115,183
Jun 8, 2026	29.86	30.39	29.81	29.91	29.91	0.34%	102,125
Jun 5, 2026	29.17	30.11	29.17	29.81	29.81	2.19%	154,620
Jun 4, 2026	28.89	29.38	28.85	29.17	29.17	2.14%	75,979
Jun 3, 2026	28.90	29.11	28.51	28.56	28.56	-1.72%	50,539
Jun 2, 2026	28.54	29.10	28.54	29.06	29.06	1.96%	152,458
Jun 1, 2026	28.42	28.70	28.29	28.50	28.50	-	62,209
May 29, 2026	28.71	29.01	28.65	28.74	28.50	-0.03%	57,512
May 28, 2026	28.65	28.78	28.50	28.75	28.51	0.17%	34,380
May 27, 2026	28.91	29.00	28.59	28.70	28.46	-0.35%	34,464
May 26, 2026	28.85	29.22	28.58	28.80	28.56	0.03%	42,272
May 22, 2026	28.99	29.30	28.67	28.79	28.55	-	62,667
May 21, 2026	28.24	28.87	28.09	28.79	28.55	1.62%	78,416
May 20, 2026	27.85	28.58	27.85	28.33	28.09	1.69%	44,836
May 19, 2026	28.00	28.00	27.71	27.86	27.63	-0.18%	63,301
May 18, 2026	27.67	28.14	27.60	27.91	27.68	1.45%	80,064
May 15, 2026	27.76	28.20	27.38	27.51	27.28	-1.26%	59,168
May 14, 2026	27.91	28.60	27.71	27.86	27.63	0.43%	53,803
May 13, 2026	27.80	28.32	27.66	27.74	27.51	-0.47%	51,859
May 12, 2026	28.14	28.14	27.51	27.87	27.64	-0.57%	53,838
May 11, 2026	28.90	29.03	27.99	28.03	27.80	-2.03%	58,995
May 8, 2026	28.63	28.85	28.46	28.61	28.37	0.03%	84,349
May 7, 2026	28.63	28.94	28.55	28.60	28.36	-	60,669
May 6, 2026	28.61	29.00	28.56	28.60	28.36	0.42%	40,753
May 5, 2026	28.28	28.85	28.28	28.48	28.24	0.81%	49,019
May 4, 2026	28.86	29.13	28.15	28.25	28.01	-2.28%	64,714
May 1, 2026	28.38	29.05	27.90	28.91	28.67	2.59%	109,288
Apr 30, 2026	27.95	28.68	27.72	28.18	27.94	0.64%	45,447
Apr 29, 2026	28.51	28.79	27.72	28.00	27.77	-2.13%	69,185
Apr 28, 2026	28.14	28.74	28.14	28.61	28.37	1.96%	160,156
Apr 27, 2026	28.03	28.41	27.89	28.06	27.83	0.04%	45,834
Apr 24, 2026	28.15	28.52	28.02	28.05	27.82	-0.43%	40,746
Apr 23, 2026	28.30	28.45	28.04	28.17	27.93	-0.14%	63,711
Apr 22, 2026	28.28	28.45	28.02	28.21	27.97	-0.07%	51,638
Apr 21, 2026	28.57	28.75	28.17	28.23	27.99	-1.19%	63,154
Apr 20, 2026	28.66	29.00	28.50	28.57	28.33	-0.31%	76,480
Apr 17, 2026	28.66	28.95	28.63	28.66	28.42	1.09%	75,330
Apr 16, 2026	28.51	28.79	28.25	28.35	28.11	-0.84%	75,846
Apr 15, 2026	28.72	29.00	28.25	28.59	28.35	-0.66%	65,805
Apr 14, 2026	29.06	29.06	28.62	28.78	28.54	-0.62%	71,332
Apr 13, 2026	29.25	29.40	28.95	28.96	28.72	-1.16%	61,853
Apr 10, 2026	29.70	29.70	29.02	29.30	29.06	-1.05%	71,670
Apr 9, 2026	28.94	29.71	28.94	29.61	29.36	2.16%	104,090
Apr 8, 2026	29.00	29.39	28.70	28.99	28.74	1.67%	75,498
Apr 7, 2026	28.51	28.63	28.41	28.51	28.27	-	59,916
Apr 6, 2026	28.35	28.57	28.35	28.51	28.27	0.53%	36,605
Apr 2, 2026	28.26	28.50	28.08	28.36	28.12	-0.18%	68,628
Apr 1, 2026	28.36	28.75	28.23	28.41	28.17	0.67%	58,349
Mar 31, 2026	27.96	28.44	27.90	28.22	27.98	1.47%	47,313
Mar 30, 2026	27.70	27.88	27.61	27.81	27.58	0.72%	45,589
Mar 27, 2026	27.51	27.86	27.33	27.61	27.38	-	36,939
Mar 26, 2026	27.43	27.76	27.43	27.61	27.38	-0.07%	43,924
Mar 25, 2026	27.86	27.86	27.41	27.63	27.40	0.07%	26,703
Mar 24, 2026	27.31	27.76	27.31	27.61	27.38	0.84%	88,279
Mar 23, 2026	27.25	27.69	27.25	27.38	27.15	2.55%	77,519
Mar 20, 2026	26.94	27.41	26.69	26.70	26.48	-1.15%	70,450
Mar 19, 2026	26.10	27.18	26.04	27.01	26.78	2.78%	37,798
Mar 18, 2026	26.62	27.27	26.15	26.28	26.06	-1.98%	52,894
Mar 17, 2026	27.16	27.32	26.81	26.81	26.59	-0.57%	35,817
Mar 16, 2026	26.91	27.35	26.81	26.97	26.74	1.18%	50,958
Mar 13, 2026	26.77	27.46	26.49	26.65	26.43	0.04%	35,195
Mar 12, 2026	26.30	26.80	26.08	26.64	26.42	-0.15%	43,304
Mar 11, 2026	26.69	27.03	26.40	26.68	26.46	-0.48%	27,129
Mar 10, 2026	26.58	27.18	26.56	26.81	26.59	0.52%	33,575
Mar 9, 2026	26.44	27.01	25.95	26.67	26.45	0.13%	49,001
Mar 6, 2026	26.50	26.74	26.21	26.64	26.41	-0.99%	42,711
Mar 5, 2026	27.10	27.28	26.77	26.90	26.68	-1.43%	32,668
Mar 4, 2026	27.23	27.44	26.90	27.29	27.06	1.22%	37,532
Mar 3, 2026	26.86	27.21	26.50	26.96	26.73	-0.92%	43,371
Mar 2, 2026	26.64	27.50	26.60	27.21	26.98	0.74%	41,945
Feb 27, 2026	27.27	27.78	26.90	27.01	26.78	-1.85%	40,225
Feb 26, 2026	27.94	28.19	27.48	27.76	27.29	-	46,638
Feb 25, 2026	27.66	27.96	27.60	27.76	27.29	0.91%	68,589
Feb 24, 2026	27.38	27.73	27.10	27.51	27.04	0.84%	34,721
Feb 23, 2026	27.98	28.18	27.08	27.28	26.82	-2.05%	56,288
Feb 20, 2026	27.89	28.15	27.75	27.85	27.38	-0.14%	19,339
Feb 19, 2026	27.66	27.98	27.56	27.89	27.42	0.29%	23,389
Feb 18, 2026	28.01	28.30	27.75	27.81	27.34	-0.54%	29,428
Feb 17, 2026	27.90	28.21	27.81	27.96	27.49	0.68%	40,315
Feb 13, 2026	27.48	27.90	27.06	27.77	27.30	1.72%	40,292
Feb 12, 2026	27.64	27.72	27.07	27.30	26.84	-0.33%	42,625
Feb 11, 2026	27.69	27.85	27.06	27.39	26.93	-0.47%	38,996
Feb 10, 2026	27.80	27.95	27.36	27.52	27.05	-0.72%	31,142
Feb 9, 2026	27.78	28.03	27.60	27.72	27.25	-0.82%	44,278
Feb 6, 2026	27.91	28.35	27.80	27.95	27.48	1.12%	61,673
Feb 5, 2026	27.64	27.91	27.47	27.64	27.17	0.55%	30,191
Feb 4, 2026	27.65	28.30	27.04	27.49	27.02	0.29%	57,859
Feb 3, 2026	26.79	27.51	26.75	27.41	26.95	2.31%	76,478