Ames National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	19.45	19.45	18.98	19.06	19.06	-1.14%	8,085
Aug 14, 2025	19.14	19.37	19.10	19.28	19.28	-0.26%	6,601
Aug 13, 2025	19.27	19.41	19.20	19.33	19.33	0.73%	10,306
Aug 12, 2025	18.82	19.19	18.82	19.19	19.19	2.24%	14,538
Aug 11, 2025	18.70	18.95	18.53	18.77	18.77	1.40%	8,051
Aug 8, 2025	18.63	18.63	18.51	18.51	18.51	-0.05%	5,408
Aug 7, 2025	18.57	18.66	18.30	18.52	18.52	0.11%	7,936
Aug 6, 2025	18.50	18.67	18.50	18.50	18.50	-0.43%	7,263
Aug 5, 2025	18.50	18.62	18.21	18.58	18.58	0.38%	18,842
Aug 4, 2025	18.07	18.55	18.07	18.51	18.51	2.78%	11,943
Aug 1, 2025	18.05	18.44	18.00	18.01	18.01	-0.22%	24,549
Jul 31, 2025	18.28	18.42	17.90	18.05	18.05	-1.15%	22,036
Jul 30, 2025	18.56	18.87	18.11	18.26	18.26	-1.88%	17,510
Jul 29, 2025	18.79	18.91	18.61	18.61	18.61	-0.16%	10,647
Jul 28, 2025	18.51	18.80	18.51	18.64	18.64	1.25%	10,890
Jul 25, 2025	18.32	18.54	18.18	18.41	18.41	1.27%	27,164
Jul 24, 2025	18.55	18.58	18.18	18.18	18.18	-2.52%	5,222
Jul 23, 2025	18.43	18.69	18.41	18.65	18.65	1.86%	11,420
Jul 22, 2025	18.49	18.49	18.29	18.31	18.31	0.22%	14,133
Jul 21, 2025	18.12	18.32	18.12	18.27	18.27	1.50%	7,856
Jul 18, 2025	18.30	18.30	18.00	18.00	18.00	-0.61%	13,281
Jul 17, 2025	18.19	18.41	18.00	18.11	18.11	0.33%	15,084
Jul 16, 2025	18.06	18.16	17.75	18.05	18.05	0.28%	14,959
Jul 15, 2025	18.40	18.40	18.00	18.00	18.00	-1.37%	15,455
Jul 14, 2025	18.15	18.26	17.96	18.25	18.25	0.88%	14,898
Jul 11, 2025	18.18	18.21	18.02	18.09	18.09	-1.68%	9,421
Jul 10, 2025	18.27	18.49	18.26	18.40	18.40	-	16,228
Jul 9, 2025	18.48	18.48	18.32	18.40	18.40	0.11%	6,239
Jul 8, 2025	18.23	18.49	18.23	18.38	18.38	0.55%	10,820
Jul 7, 2025	18.50	18.58	18.16	18.28	18.28	-1.61%	23,010
Jul 3, 2025	18.33	18.69	18.33	18.58	18.58	2.26%	16,005
Jul 2, 2025	18.10	18.25	17.99	18.17	18.17	0.06%	16,807
Jul 1, 2025	17.78	18.17	17.78	18.16	18.16	1.97%	15,816
Jun 30, 2025	17.71	17.97	17.66	17.81	17.81	1.66%	11,731
Jun 27, 2025	17.58	17.66	17.50	17.52	17.52	-0.85%	69,242
Jun 26, 2025	17.42	17.67	17.41	17.67	17.67	1.26%	4,868
Jun 25, 2025	17.38	17.63	17.19	17.45	17.45	-1.30%	11,087
Jun 24, 2025	17.74	17.80	17.40	17.68	17.68	-0.23%	13,039
Jun 23, 2025	17.33	17.72	17.15	17.72	17.72	3.20%	22,691
Jun 20, 2025	17.56	17.56	17.02	17.17	17.17	-0.58%	26,240
Jun 18, 2025	17.01	17.39	16.94	17.27	17.27	1.47%	8,661
Jun 17, 2025	17.36	17.50	17.02	17.02	17.02	-2.74%	11,133
Jun 16, 2025	17.90	17.90	17.22	17.50	17.50	-1.85%	40,396
Jun 13, 2025	17.89	17.89	17.40	17.83	17.83	-0.34%	20,519
Jun 12, 2025	17.62	17.89	17.60	17.89	17.89	2.11%	8,127
Jun 11, 2025	17.79	17.79	17.52	17.52	17.52	-1.24%	10,343
Jun 10, 2025	17.85	17.91	17.72	17.74	17.74	-0.73%	7,765
Jun 9, 2025	17.90	18.00	17.60	17.87	17.87	-0.11%	14,886
Jun 6, 2025	17.57	17.89	17.57	17.89	17.89	3.17%	11,741
Jun 5, 2025	17.20	17.36	17.12	17.34	17.34	0.17%	5,991