Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	31.58	31.85	31.33	31.49	31.25	-0.35%	32,679
Aug 28, 2026	31.51	31.77	31.20	31.60	31.36	0.54%	34,834
Aug 27, 2026	31.06	31.57	30.93	31.43	31.19	0.32%	38,945
Aug 26, 2026	31.72	32.06	30.90	31.33	31.09	-1.51%	48,758
Aug 25, 2026	31.90	32.06	31.18	31.81	31.57	-0.13%	32,853
Aug 24, 2026	31.84	32.25	31.69	31.85	31.61	0.28%	23,059
Aug 21, 2026	31.86	32.00	31.19	31.76	31.52	0.09%	80,524
Aug 20, 2026	31.16	31.83	30.95	31.73	31.49	1.44%	28,591
Aug 19, 2026	32.17	32.30	31.16	31.28	31.04	-2.55%	42,382
Aug 18, 2026	32.04	32.23	31.41	32.10	31.86	0.69%	39,883
Aug 17, 2026	31.43	32.03	31.43	31.88	31.64	0.89%	46,560
Aug 14, 2026	31.50	32.00	31.43	31.60	31.36	-0.57%	18,040
Aug 13, 2026	31.70	32.23	31.70	31.78	31.54	0.35%	32,040
Aug 12, 2026	31.49	31.97	31.31	31.67	31.43	0.25%	26,061
Aug 11, 2026	31.01	31.89	31.01	31.59	31.35	1.87%	23,107
Aug 10, 2026	31.02	31.32	30.24	31.01	30.77	-0.77%	25,649
Aug 7, 2026	31.45	31.65	30.95	31.25	31.01	-0.56%	33,315
Aug 6, 2026	31.50	31.50	31.08	31.43	31.19	0.34%	26,892
Aug 5, 2026	31.33	31.47	30.90	31.32	31.08	0.61%	28,338
Aug 4, 2026	30.94	31.50	30.75	31.13	30.89	0.68%	43,350
Aug 3, 2026	30.93	31.30	29.74	30.92	30.68	1.08%	55,404
Jul 31, 2026	30.22	30.69	30.17	30.59	30.36	0.66%	22,312
Jul 30, 2026	30.45	30.55	29.98	30.39	30.16	-0.62%	22,241
Jul 29, 2026	30.75	30.93	30.29	30.58	30.35	-0.03%	22,657
Jul 28, 2026	30.27	30.87	30.27	30.59	30.36	1.19%	26,727
Jul 27, 2026	30.23	30.39	29.90	30.23	30.00	0.60%	32,390
Jul 24, 2026	29.97	30.46	29.97	30.05	29.82	0.87%	33,495
Jul 23, 2026	29.08	29.79	28.92	29.79	29.56	1.05%	43,078
Jul 22, 2026	29.50	29.60	28.79	29.48	29.26	-0.44%	53,361
Jul 21, 2026	29.42	29.81	29.25	29.61	29.38	0.20%	60,057
Jul 20, 2026	29.03	29.83	29.03	29.55	29.32	-0.24%	36,396
Jul 17, 2026	30.31	30.47	29.51	29.62	29.39	-2.73%	33,452
Jul 16, 2026	29.65	30.55	29.65	30.45	30.22	3.13%	32,705
Jul 15, 2026	29.48	29.66	29.30	29.53	29.30	0.84%	27,237
Jul 14, 2026	29.33	29.56	29.05	29.28	29.06	0.34%	31,226
Jul 13, 2026	29.22	29.58	29.14	29.18	28.96	-0.38%	49,851
Jul 10, 2026	29.08	29.45	29.08	29.29	29.07	0.86%	48,749
Jul 9, 2026	28.78	29.27	28.56	29.04	28.82	0.69%	33,809
Jul 8, 2026	28.93	29.14	28.64	28.84	28.62	-0.79%	49,908
Jul 7, 2026	29.06	29.46	28.65	29.07	28.85	0.10%	42,933
Jul 6, 2026	29.38	29.52	28.85	29.04	28.82	-1.66%	53,039
Jul 2, 2026	30.55	30.55	29.39	29.53	29.30	-3.34%	73,273
Jul 1, 2026	29.71	30.68	29.60	30.55	30.32	3.17%	105,153
Jun 30, 2026	29.72	30.19	29.03	29.61	29.38	-0.84%	72,690
Jun 29, 2026	30.51	30.51	29.68	29.86	29.63	-2.48%	68,651
Jun 26, 2026	30.41	30.75	29.92	30.62	30.39	1.16%	374,877
Jun 25, 2026	30.71	30.82	30.08	30.27	30.04	-1.30%	48,390
Jun 24, 2026	30.99	31.18	30.61	30.67	30.44	-0.58%	96,091
Jun 23, 2026	29.86	30.92	29.84	30.85	30.61	3.52%	194,137
Jun 22, 2026	29.51	30.02	29.51	29.80	29.57	1.15%	107,705