Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.01	31.89	31.01	31.59	31.59	1.87%	23,107
Aug 10, 2026	31.02	31.32	30.24	31.01	31.01	-0.77%	25,648
Aug 7, 2026	31.45	31.65	30.95	31.25	31.25	-0.56%	33,245
Aug 6, 2026	31.50	31.50	31.08	31.43	31.43	0.34%	26,892
Aug 5, 2026	31.33	31.47	30.90	31.32	31.32	0.61%	21,837
Aug 4, 2026	30.94	31.50	30.75	31.13	31.13	0.68%	43,348
Aug 3, 2026	30.93	31.30	29.74	30.92	30.92	1.08%	55,402
Jul 31, 2026	30.22	30.69	30.17	30.59	30.59	0.66%	22,312
Jul 30, 2026	30.45	30.55	29.98	30.39	30.39	-0.62%	22,240
Jul 29, 2026	30.75	30.93	30.29	30.58	30.58	-0.03%	22,657
Jul 28, 2026	30.27	30.87	30.27	30.59	30.59	1.19%	26,725
Jul 27, 2026	30.23	30.39	29.90	30.23	30.23	0.60%	32,390
Jul 24, 2026	29.97	30.46	29.97	30.05	30.05	0.87%	33,494
Jul 23, 2026	29.08	29.79	28.92	29.79	29.79	1.05%	43,076
Jul 22, 2026	29.50	29.60	28.79	29.48	29.48	-0.44%	53,361
Jul 21, 2026	29.42	29.81	29.25	29.61	29.61	0.20%	60,057
Jul 20, 2026	29.03	29.83	29.03	29.55	29.55	-0.24%	36,395
Jul 17, 2026	30.31	30.47	29.51	29.62	29.62	-2.73%	33,452
Jul 16, 2026	29.65	30.55	29.65	30.45	30.45	3.13%	32,705
Jul 15, 2026	29.48	29.66	29.30	29.53	29.53	0.84%	27,214
Jul 14, 2026	29.33	29.56	29.05	29.28	29.28	0.34%	28,505
Jul 13, 2026	29.22	29.58	29.14	29.18	29.18	-0.38%	49,834
Jul 10, 2026	29.08	29.45	29.08	29.29	29.29	0.86%	48,749
Jul 9, 2026	28.78	29.27	28.56	29.04	29.04	0.69%	33,714
Jul 8, 2026	28.93	29.14	28.64	28.84	28.84	-0.79%	45,460
Jul 7, 2026	29.06	29.46	28.65	29.07	29.07	0.10%	42,933
Jul 6, 2026	29.38	29.52	28.85	29.04	29.04	-1.66%	53,039
Jul 2, 2026	30.55	30.55	29.39	29.53	29.53	-3.34%	73,273
Jul 1, 2026	29.71	30.68	29.60	30.55	30.55	3.17%	105,153
Jun 30, 2026	29.72	30.19	29.03	29.61	29.61	-0.84%	72,690
Jun 29, 2026	30.51	30.51	29.68	29.86	29.86	-2.48%	68,651
Jun 26, 2026	30.41	30.75	29.92	30.62	30.62	1.16%	374,877
Jun 25, 2026	30.71	30.82	30.08	30.27	30.27	-1.30%	48,390
Jun 24, 2026	30.99	31.18	30.61	30.67	30.67	-0.58%	96,091
Jun 23, 2026	29.86	30.92	29.84	30.85	30.85	3.52%	194,137
Jun 22, 2026	29.51	30.02	29.51	29.80	29.80	1.15%	107,705
Jun 18, 2026	29.83	30.01	29.40	29.46	29.46	-0.14%	203,629
Jun 17, 2026	30.13	32.16	29.29	29.50	29.50	-1.24%	76,248
Jun 16, 2026	30.32	30.74	29.79	29.87	29.87	-0.83%	81,979
Jun 15, 2026	30.50	30.99	30.06	30.12	30.12	-0.89%	72,371
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%	65,782
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%	115,713
Jun 8, 2026	29.86	30.39	29.81	29.91	29.91	0.34%	102,128
Jun 5, 2026	29.17	30.11	29.17	29.81	29.81	2.19%	155,149
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%	51,067
Jun 2, 2026	28.54	29.10	28.54	29.06	29.06	1.96%	152,483
Jun 1, 2026	28.42	28.70	28.29	28.50	28.50	-	62,221