Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	28.51	28.63	28.41	28.51	28.51	-	59,708
Apr 6, 2026	28.35	28.57	28.35	28.51	28.51	0.53%	36,605
Apr 2, 2026	28.26	28.50	28.08	28.36	28.36	-0.18%	68,628
Apr 1, 2026	28.36	28.75	28.23	28.41	28.41	0.67%	58,348
Mar 31, 2026	27.96	28.44	27.90	28.22	28.22	1.47%	47,313
Mar 30, 2026	27.70	27.88	27.61	27.81	27.81	0.72%	45,589
Mar 27, 2026	27.51	27.86	27.33	27.61	27.61	-	36,937
Mar 26, 2026	27.43	27.76	27.43	27.61	27.61	-0.07%	43,912
Mar 25, 2026	27.86	27.86	27.41	27.63	27.63	0.07%	26,703
Mar 24, 2026	27.31	27.76	27.31	27.61	27.61	0.84%	88,279
Mar 23, 2026	27.25	27.69	27.25	27.38	27.38	2.55%	77,483
Mar 20, 2026	26.94	27.41	26.69	26.70	26.70	-1.15%	69,511
Mar 19, 2026	26.10	27.18	26.04	27.01	27.01	2.78%	37,170
Mar 18, 2026	26.62	27.27	26.15	26.28	26.28	-1.98%	52,894
Mar 17, 2026	27.16	27.32	26.81	26.81	26.81	-0.57%	35,817
Mar 16, 2026	26.91	27.35	26.81	26.97	26.97	1.18%	50,958
Mar 13, 2026	26.77	27.46	26.49	26.65	26.65	0.04%	35,195
Mar 12, 2026	26.30	26.80	26.08	26.64	26.64	-0.15%	43,304
Mar 11, 2026	26.69	27.03	26.40	26.68	26.68	-0.48%	27,129
Mar 10, 2026	26.58	27.18	26.56	26.81	26.81	0.52%	33,575
Mar 9, 2026	26.44	27.01	25.95	26.67	26.67	0.13%	49,001
Mar 6, 2026	26.50	26.74	26.21	26.64	26.64	-0.99%	42,711
Mar 5, 2026	27.10	27.28	26.77	26.90	26.90	-1.43%	32,668
Mar 4, 2026	27.23	27.44	26.90	27.29	27.29	1.22%	37,532
Mar 3, 2026	26.86	27.21	26.50	26.96	26.96	-0.92%	43,354
Mar 2, 2026	26.64	27.50	26.60	27.21	27.21	0.74%	41,945
Feb 27, 2026	27.27	27.78	26.90	27.01	27.01	-2.70%	40,225
Feb 26, 2026	27.94	28.19	27.48	27.76	27.52	-	46,638
Feb 25, 2026	27.66	27.96	27.60	27.76	27.52	0.91%	68,589
Feb 24, 2026	27.38	27.73	27.10	27.51	27.27	0.84%	34,721
Feb 23, 2026	27.98	28.18	27.08	27.28	27.04	-2.05%	56,288
Feb 20, 2026	27.89	28.15	27.75	27.85	27.61	-0.14%	19,339
Feb 19, 2026	27.66	27.98	27.56	27.89	27.65	0.29%	23,389
Feb 18, 2026	28.01	28.30	27.75	27.81	27.57	-0.54%	29,428
Feb 17, 2026	27.90	28.21	27.81	27.96	27.72	0.68%	40,315
Feb 13, 2026	27.48	27.90	27.06	27.77	27.53	1.72%	40,292
Feb 12, 2026	27.64	27.72	27.07	27.30	27.06	-0.33%	42,625
Feb 11, 2026	27.69	27.85	27.06	27.39	27.15	-0.47%	38,996
Feb 10, 2026	27.80	27.95	27.36	27.52	27.28	-0.72%	31,142
Feb 9, 2026	27.78	28.03	27.60	27.72	27.48	-0.82%	44,278
Feb 6, 2026	27.91	28.35	27.80	27.95	27.71	1.12%	61,673
Feb 5, 2026	27.64	27.91	27.47	27.64	27.40	0.55%	30,191
Feb 4, 2026	27.65	28.30	27.04	27.49	27.25	0.29%	57,859
Feb 3, 2026	26.79	27.51	26.75	27.41	27.17	2.31%	76,478
Feb 2, 2026	26.19	26.95	26.19	26.79	26.56	2.64%	41,995
Jan 30, 2026	25.45	26.28	25.45	26.10	25.87	1.40%	39,000
Jan 29, 2026	25.06	25.82	25.06	25.74	25.52	2.71%	20,040
Jan 28, 2026	25.22	25.49	24.55	25.06	24.84	-0.56%	67,737
Jan 27, 2026	25.28	25.53	25.00	25.20	24.98	-0.08%	13,743
Jan 26, 2026	24.27	25.31	24.27	25.22	25.00	3.91%	30,958