5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+10.64%
3 MONTH PERFORMANCE
+16.11%
6 MONTH PERFORMANCE
+35.49%
YEAR-TO-DATE PERFORMANCE
+44.31%
1 YEAR PERFORMANCE
+41.89%
Ames National Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $23.89 | $23.72 (-0.71%) | $24.01 | $23.61 | 43.88 K | $212.81 M |
| 12/15/2025 | $24.13 | $23.84 (-1.2%) | $24.36 | $23.73 | 67.30 K | $212.59 M |
| 12/12/2025 | $23.70 | $23.88 (0.76%) | $24.11 | $23.70 | 27.91 K | $212.95 M |
| 12/11/2025 | $23.36 | $23.73 (1.58%) | $24.08 | $23.36 | 32.45 K | $211.61 M |
| 12/10/2025 | $22.77 | $23.46 (3.03%) | $23.64 | $22.77 | 55.30 K | $209.20 M |
| 12/09/2025 | $22.35 | $22.69 (1.52%) | $22.75 | $22.35 | 17.90 K | $202.34 M |
| 12/08/2025 | $22.22 | $22.13 (-0.41%) | $22.36 | $21.87 | 26.30 K | $197.34 M |
| 12/05/2025 | $22.19 | $22.08 (-0.5%) | $22.24 | $21.86 | 16.50 K | $196.90 M |
| 12/04/2025 | $22.04 | $22.10 (0.27%) | $22.30 | $22.04 | 13.50 K | $197.07 M |
| 12/03/2025 | $21.91 | $21.95 (0.18%) | $22.10 | $21.81 | 26.60 K | $195.74 M |
| 12/02/2025 | $21.82 | $21.46 (-1.65%) | $21.82 | $21.46 | 9.13 K | $191.37 M |
| 12/01/2025 | $21.43 | $21.62 (0.89%) | $21.84 | $21.43 | 14.00 K | $192.79 M |
| 11/28/2025 | $21.95 | $21.82 (-0.59%) | $21.95 | $21.73 | 8.42 K | $194.58 M |
| 11/26/2025 | $21.70 | $21.86 (0.74%) | $21.90 | $21.69 | 18.50 K | $194.93 M |
| 11/25/2025 | $21.50 | $21.75 (1.16%) | $21.87 | $21.44 | 29.31 K | $193.95 M |
| 11/24/2025 | $21.50 | $21.42 (-0.37%) | $21.50 | $21.31 | 11.49 K | $191.01 M |
| 11/21/2025 | $20.94 | $21.46 (2.48%) | $21.50 | $20.80 | 26.34 K | $191.37 M |
| 11/20/2025 | $20.95 | $20.95 (0%) | $21.25 | $20.91 | 12.30 K | $186.82 M |
| 11/19/2025 | $21.26 | $20.95 (-1.46%) | $21.26 | $20.94 | 12.80 K | $186.82 M |
| 11/18/2025 | $20.80 | $20.98 (0.87%) | $21.39 | $20.51 | 15.00 K | $187.09 M |
| 11/17/2025 | $21.25 | $20.90 (-1.65%) | $21.40 | $20.82 | 18.80 K | $186.37 M |
| 11/14/2025 | $21.14 | $21.43 (1.37%) | $21.44 | $21.02 | 20.10 K | $191.10 M |
| 11/13/2025 | $21.21 | $21.32 (0.52%) | $21.47 | $21.15 | 12.40 K | $190.12 M |
| 11/12/2025 | $21.25 | $21.28 (0.14%) | $21.30 | $21.16 | 15.70 K | $189.76 M |
| 11/11/2025 | $21.26 | $21.21 (-0.24%) | $21.26 | $21.04 | 5.05 K | $189.14 M |
| 11/10/2025 | $21.17 | $21.15 (-0.09%) | $21.18 | $21.15 | 3.50 K | $188.60 M |
| 11/07/2025 | $21.15 | $21.09 (-0.28%) | $21.20 | $21.09 | 6.90 K | $188.07 M |
| 11/06/2025 | $21.35 | $21.07 (-1.31%) | $21.46 | $20.97 | 27.75 K | $187.89 M |
| 11/05/2025 | $20.86 | $21.36 (2.4%) | $21.36 | $20.86 | 11.91 K | $190.48 M |
| 11/04/2025 | $20.86 | $20.86 (0%) | $21.11 | $20.82 | 31.02 K | $186.02 M |
| 11/03/2025 | $20.80 | $21.00 (0.96%) | $21.14 | $20.80 | 12.70 K | $187.27 M |
| 10/31/2025 | $20.74 | $20.86 (0.58%) | $20.98 | $20.65 | 11.22 K | $186.02 M |
| 10/30/2025 | $20.90 | $20.84 (-0.29%) | $21.04 | $20.69 | 18.71 K | $185.84 M |
| 10/29/2025 | $21.30 | $20.76 (-2.54%) | $21.46 | $20.67 | 45.20 K | $185.12 M |
| 10/28/2025 | $21.06 | $21.39 (1.57%) | $21.48 | $20.96 | 14.00 K | $190.74 M |
| 10/27/2025 | $20.83 | $21.05 (1.06%) | $21.09 | $20.83 | 49.94 K | $187.71 M |
| 10/24/2025 | $20.92 | $20.83 (-0.43%) | $21.00 | $20.70 | 45.33 K | $185.75 M |
| 10/23/2025 | $21.00 | $20.72 (-1.33%) | $21.00 | $20.64 | 10.60 K | $184.77 M |
| 10/22/2025 | $20.38 | $20.97 (2.89%) | $20.98 | $20.35 | 69.40 K | $187.00 M |
| 10/21/2025 | $20.48 | $20.44 (-0.2%) | $20.69 | $20.25 | 42.84 K | $182.27 M |
| 10/20/2025 | $19.80 | $20.28 (2.42%) | $20.29 | $19.68 | 37.70 K | $180.84 M |
| 10/17/2025 | $19.68 | $19.61 (-0.36%) | $19.95 | $19.56 | 10.50 K | $174.87 M |
| 10/16/2025 | $19.85 | $19.68 (-0.86%) | $19.97 | $19.58 | 9.55 K | $175.49 M |
| 10/15/2025 | $20.25 | $20.09 (-0.79%) | $20.34 | $20.09 | 7.20 K | $179.15 M |
| 10/14/2025 | $19.69 | $20.25 (2.84%) | $20.36 | $19.69 | 11.90 K | $180.58 M |
| 10/13/2025 | $19.84 | $19.82 (-0.1%) | $19.87 | $19.66 | 6.61 K | $176.74 M |
| 10/10/2025 | $20.02 | $19.71 (-1.55%) | $20.35 | $19.70 | 13.32 K | $175.76 M |
| 10/09/2025 | $20.05 | $20.02 (-0.15%) | $20.23 | $19.92 | 12.70 K | $178.53 M |
| 10/08/2025 | $20.02 | $20.10 (0.4%) | $20.30 | $20.02 | 11.80 K | $179.24 M |
| 10/07/2025 | $20.22 | $20.06 (-0.79%) | $20.32 | $20.02 | 22.91 K | $178.88 M |
| 10/06/2025 | $20.12 | $20.13 (0.05%) | $20.27 | $19.98 | 21.91 K | $179.51 M |
| 10/03/2025 | $19.99 | $20.04 (0.25%) | $20.20 | $19.99 | 11.90 K | $178.70 M |
| 10/02/2025 | $20.03 | $19.92 (-0.55%) | $20.31 | $19.75 | 9.33 K | $177.63 M |
| 10/01/2025 | $20.12 | $20.10 (-0.1%) | $20.18 | $20.00 | 13.71 K | $179.24 M |
| 09/30/2025 | $20.43 | $20.22 (-1.03%) | $20.43 | $19.97 | 23.40 K | $180.31 M |
| 09/29/2025 | $20.42 | $20.30 (-0.59%) | $20.62 | $20.21 | 16.10 K | $181.02 M |
| 09/26/2025 | $20.50 | $20.41 (-0.44%) | $20.78 | $20.39 | 20.80 K | $182.00 M |
| 09/25/2025 | $20.64 | $20.56 (-0.39%) | $20.75 | $20.56 | 13.41 K | $183.34 M |
| 09/24/2025 | $20.75 | $20.66 (-0.43%) | $20.78 | $20.52 | 9.74 K | $184.23 M |
| 09/23/2025 | $20.65 | $20.65 (0%) | $20.89 | $20.62 | 13.33 K | $184.14 M |
| 09/22/2025 | $20.62 | $20.61 (-0.05%) | $20.71 | $20.57 | 9.23 K | $183.79 M |
| 09/19/2025 | $20.61 | $20.71 (0.49%) | $20.73 | $20.49 | 43.55 K | $184.68 M |
| 09/18/2025 | $20.50 | $20.65 (0.73%) | $20.77 | $20.49 | 18.30 K | $184.14 M |
| 09/17/2025 | $20.57 | $20.42 (-0.73%) | $20.71 | $20.30 | 31.45 K | $182.09 M |
| 09/16/2025 | $20.54 | $20.42 (-0.58%) | $20.61 | $20.26 | 38.14 K | $182.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
