Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	17.10	17.32	17.05	17.15	17.15	0.29%	14,007
Oct 29, 2024	17.28	17.28	16.90	17.10	17.10	-0.73%	18,065
Oct 28, 2024	16.81	17.42	16.81	17.23	17.23	3.14%	11,983
Oct 25, 2024	17.80	17.80	15.69	16.70	16.70	-5.97%	53,815
Oct 24, 2024	17.82	17.97	17.43	17.76	17.76	0.74%	9,937
Oct 23, 2024	17.63	17.63	17.36	17.63	17.63	0.28%	6,788
Oct 22, 2024	18.08	18.08	17.53	17.58	17.58	1.74%	6,571
Oct 21, 2024	17.86	18.20	17.28	17.28	17.28	-4.79%	8,530
Oct 18, 2024	18.30	18.30	18.00	18.15	18.15	-0.06%	7,723
Oct 17, 2024	18.59	18.59	18.00	18.16	18.16	-2.84%	20,435
Oct 16, 2024	17.97	18.74	17.97	18.69	18.69	4.12%	10,727
Oct 15, 2024	17.77	18.35	17.77	17.95	17.95	1.01%	11,998
Oct 14, 2024	17.77	17.85	17.74	17.77	17.77	0.40%	6,537
Oct 11, 2024	17.29	17.70	17.27	17.70	17.70	2.61%	25,334
Oct 10, 2024	17.12	17.25	17.12	17.25	17.25	-0.40%	13,635
Oct 9, 2024	17.34	17.53	17.32	17.32	17.32	0.23%	8,386
Oct 8, 2024	17.50	17.50	17.28	17.28	17.28	-1.26%	5,888
Oct 7, 2024	17.78	17.78	17.45	17.50	17.50	-1.05%	7,670
Oct 4, 2024	17.61	17.77	17.61	17.69	17.69	1.70%	10,259
Oct 3, 2024	17.43	17.51	17.31	17.39	17.39	-0.57%	9,708
Oct 2, 2024	17.65	17.73	17.30	17.49	17.49	-0.91%	32,678
Oct 1, 2024	18.04	18.04	17.57	17.65	17.65	-3.18%	14,743
Sep 30, 2024	18.42	18.42	18.16	18.23	18.23	-1.46%	9,783
Sep 27, 2024	18.41	18.50	18.40	18.50	18.50	1.59%	7,675
Sep 26, 2024	18.40	18.55	18.15	18.21	18.21	-0.11%	25,192
Sep 25, 2024	18.50	18.60	18.14	18.23	18.23	-2.04%	24,194
Sep 24, 2024	18.75	18.75	18.61	18.61	18.61	-0.37%	7,661
Sep 23, 2024	18.80	18.80	18.49	18.68	18.68	-1.22%	14,522
Sep 20, 2024	18.47	18.94	18.47	18.91	18.91	0.85%	69,399
Sep 19, 2024	18.80	18.96	18.50	18.75	18.75	1.90%	13,015
Sep 18, 2024	18.46	18.83	18.00	18.40	18.40	-0.76%	9,985
Sep 17, 2024	18.51	18.77	18.46	18.54	18.54	0.43%	13,221
Sep 16, 2024	18.50	18.68	18.27	18.46	18.46	-0.22%	9,302
Sep 13, 2024	18.56	18.69	18.40	18.50	18.50	0.38%	16,345
Sep 12, 2024	18.48	18.50	18.38	18.43	18.43	0.88%	8,941
Sep 11, 2024	18.16	18.42	17.80	18.27	18.27	-0.71%	15,166
Sep 10, 2024	17.81	18.53	17.80	18.40	18.40	2.17%	9,844
Sep 9, 2024	17.97	18.41	17.97	18.01	18.01	-0.44%	13,081
Sep 6, 2024	18.30	18.30	18.08	18.09	18.09	-0.39%	5,816
Sep 5, 2024	18.36	18.45	18.00	18.16	18.16	0.06%	10,420
Sep 4, 2024	18.27	18.35	17.65	18.15	18.15	-1.63%	34,737
Sep 3, 2024	18.98	18.98	18.45	18.45	18.45	-2.79%	7,534
Aug 30, 2024	18.75	18.98	18.51	18.98	18.98	1.55%	16,986
Aug 29, 2024	18.45	18.78	18.18	18.69	18.69	1.14%	9,819
Aug 28, 2024	18.00	18.60	17.94	18.48	18.48	2.78%	11,358
Aug 27, 2024	17.59	18.28	17.59	17.98	17.98	-4.41%	13,375
Aug 26, 2024	18.34	18.81	18.06	18.81	18.81	3.58%	17,865
Aug 23, 2024	17.48	18.26	17.29	18.16	18.16	3.77%	25,627
Aug 22, 2024	17.76	17.88	17.33	17.50	17.50	-2.40%	18,051
Aug 21, 2024	18.58	18.58	17.86	17.93	17.93	-2.08%	18,716
Aug 20, 2024	18.54	18.55	18.31	18.31	18.31	-2.97%	7,761
Aug 19, 2024	19.32	19.64	18.71	18.87	18.87	-1.87%	21,850
Aug 16, 2024	18.83	19.42	18.78	19.23	19.23	2.18%	19,037
Aug 15, 2024	18.83	19.07	18.67	18.82	18.82	2.90%	15,995
Aug 14, 2024	18.16	18.45	18.00	18.29	18.29	1.27%	10,659
Aug 13, 2024	18.42	18.42	17.98	18.06	18.06	1.46%	8,322
Aug 12, 2024	18.48	18.48	17.69	17.80	17.80	-2.94%	6,410
Aug 9, 2024	18.72	18.72	18.34	18.34	18.34	-3.93%	6,582
Aug 8, 2024	18.50	19.10	18.50	19.09	19.09	4.95%	9,583
Aug 7, 2024	19.00	19.05	17.75	18.19	18.19	-1.62%	20,223
Aug 6, 2024	18.03	18.65	18.03	18.49	18.49	2.55%	13,256
Aug 5, 2024	18.13	18.90	17.99	18.03	18.03	-4.60%	20,398
Aug 2, 2024	19.31	19.35	18.67	18.90	18.90	-5.36%	30,052
Aug 1, 2024	21.51	21.66	19.85	19.97	19.97	-8.52%	16,409
Jul 31, 2024	21.59	22.03	21.59	21.83	21.54	2.10%	48,997
Jul 30, 2024	21.01	21.38	20.93	21.38	21.10	2.59%	9,975
Jul 29, 2024	21.37	21.61	20.82	20.84	20.56	-3.61%	9,749
Jul 26, 2024	21.53	21.63	21.22	21.62	21.33	1.79%	11,485
Jul 25, 2024	21.50	21.64	21.24	21.24	20.96	0.90%	20,384
Jul 24, 2024	21.34	21.85	21.05	21.05	20.77	-0.75%	13,573
Jul 23, 2024	20.36	21.47	20.34	21.21	20.93	2.66%	15,083
Jul 22, 2024	20.80	20.80	20.42	20.66	20.38	-1.53%	13,605
Jul 19, 2024	21.48	21.48	20.88	20.98	20.70	-2.28%	18,717
Jul 18, 2024	21.35	22.00	21.35	21.47	21.18	-1.83%	19,361
Jul 17, 2024	21.40	22.00	21.05	21.87	21.58	1.72%	18,690
Jul 16, 2024	21.00	21.50	20.99	21.50	21.21	3.32%	34,462
Jul 15, 2024	20.62	21.29	20.62	20.81	20.53	1.31%	26,082
Jul 12, 2024	20.63	20.68	20.20	20.54	20.27	0.20%	15,792
Jul 11, 2024	19.98	20.59	19.78	20.50	20.23	4.75%	27,643
Jul 10, 2024	19.67	19.68	19.30	19.57	19.31	1.08%	9,140
Jul 9, 2024	19.72	19.72	19.27	19.36	19.10	-1.58%	7,248
Jul 8, 2024	19.79	19.79	19.45	19.67	19.41	0.36%	5,089
Jul 5, 2024	20.18	20.18	19.57	19.60	19.34	-2.87%	22,588
Jul 3, 2024	20.27	20.27	20.03	20.18	19.91	0.05%	8,960
Jul 2, 2024	20.20	20.31	20.07	20.17	19.90	0.60%	7,861
Jul 1, 2024	20.49	20.49	19.84	20.05	19.78	-2.15%	22,061
Jun 28, 2024	19.70	20.50	19.50	20.49	20.22	4.86%	86,774
Jun 27, 2024	19.59	19.59	19.35	19.54	19.28	0.05%	10,704
Jun 26, 2024	19.22	19.65	19.22	19.53	19.27	0.57%	12,489
Jun 25, 2024	19.78	19.78	19.42	19.42	19.16	-2.61%	10,970
Jun 24, 2024	19.98	19.98	19.75	19.94	19.67	-0.30%	11,451
Jun 21, 2024	19.90	20.42	19.90	20.00	19.73	0.45%	26,999
Jun 20, 2024	19.77	20.05	19.77	19.91	19.64	-0.10%	6,854
Jun 18, 2024	20.23	20.53	19.87	19.93	19.66	-2.35%	15,432
Jun 17, 2024	19.75	20.41	19.50	20.41	20.14	3.13%	13,795
Jun 14, 2024	19.98	20.03	19.79	19.79	19.53	-1.10%	14,935
Jun 13, 2024	20.20	20.26	19.92	20.01	19.74	-1.38%	9,788
Jun 12, 2024	20.61	20.61	19.91	20.29	20.02	0.55%	9,925
Jun 11, 2024	20.00	20.18	20.00	20.18	19.91	0.35%	7,720
Jun 10, 2024	20.01	20.21	20.00	20.11	19.84	-	5,772