Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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