Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	24.00	24.66	24.00	24.27	24.06	-0.82%	23,518
Jan 22, 2026	24.50	24.96	24.10	24.47	24.26	-0.04%	28,328
Jan 21, 2026	23.47	24.48	23.44	24.48	24.27	4.13%	34,768
Jan 20, 2026	23.16	23.62	23.16	23.51	23.31	-0.17%	11,957
Jan 16, 2026	23.56	23.80	23.54	23.55	23.35	-0.42%	23,176
Jan 15, 2026	23.26	23.89	23.26	23.65	23.45	1.98%	27,697
Jan 14, 2026	23.21	23.36	23.00	23.19	22.99	0.65%	30,893
Jan 13, 2026	22.85	23.28	22.85	23.04	22.84	-	24,423
Jan 12, 2026	22.93	23.30	22.80	23.04	22.84	-0.52%	18,198
Jan 9, 2026	23.44	23.68	23.16	23.16	22.96	-1.19%	28,644
Jan 8, 2026	22.85	23.65	22.85	23.44	23.24	2.14%	21,093
Jan 7, 2026	23.10	23.17	22.46	22.95	22.75	-0.30%	22,175
Jan 6, 2026	22.90	23.12	22.72	23.02	22.82	-	41,924
Jan 5, 2026	22.67	23.42	22.67	23.02	22.82	1.23%	21,658
Jan 2, 2026	22.90	22.96	22.62	22.74	22.54	-0.96%	20,002