Ames National CorporationATLONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.21 | $23.39 | $22.99 | $23.17 | 15,799 |
| 1/13/2026 | $22.85 | $23.28 | $22.85 | $23.04 | 24,423 |
| 1/12/2026 | $22.93 | $23.30 | $22.80 | $23.04 | 18,200 |
| 1/9/2026 | $23.44 | $23.68 | $23.16 | $23.16 | 28,644 |
| 1/8/2026 | $22.85 | $23.65 | $22.85 | $23.44 | 21,100 |
| 1/7/2026 | $23.10 | $23.17 | $22.46 | $22.95 | 22,200 |
| 1/6/2026 | $22.90 | $23.12 | $22.72 | $23.02 | 41,924 |
| 1/5/2026 | $22.67 | $23.42 | $22.67 | $23.02 | 21,658 |
| 1/2/2026 | $22.90 | $22.96 | $22.62 | $22.74 | 20,002 |
| 12/31/2025 | $22.90 | $23.18 | $22.85 | $22.96 | 12,948 |
| 12/30/2025 | $23.18 | $23.18 | $22.88 | $22.95 | 22,000 |
| 12/29/2025 | $23.01 | $23.24 | $22.90 | $23.01 | 30,441 |
| 12/26/2025 | $23.12 | $23.24 | $22.85 | $23.08 | 14,102 |
| 12/24/2025 | $22.62 | $23.18 | $22.62 | $23.08 | 12,211 |
| 12/23/2025 | $22.96 | $23.29 | $22.93 | $22.93 | 16,600 |
| 12/22/2025 | $23.19 | $23.57 | $22.89 | $23.10 | 25,002 |
| 12/19/2025 | $23.70 | $23.99 | $23.26 | $23.27 | 55,800 |
| 12/18/2025 | $23.87 | $24.12 | $23.65 | $23.73 | 26,900 |
| 12/17/2025 | $23.75 | $23.92 | $23.60 | $23.71 | 28,301 |
| 12/16/2025 | $23.89 | $24.00 | $23.61 | $23.72 | 49,300 |
| 12/15/2025 | $24.13 | $24.36 | $23.73 | $23.84 | 67,300 |
| 12/12/2025 | $23.70 | $24.11 | $23.70 | $23.88 | 27,914 |
| 12/11/2025 | $23.36 | $24.08 | $23.36 | $23.73 | 32,445 |
| 12/10/2025 | $22.77 | $23.64 | $22.77 | $23.46 | 55,300 |
| 12/9/2025 | $22.35 | $22.75 | $22.35 | $22.69 | 17,902 |
| 12/8/2025 | $22.22 | $22.36 | $21.87 | $22.13 | 26,300 |
| 12/5/2025 | $22.19 | $22.24 | $21.86 | $22.08 | 16,500 |
| 12/4/2025 | $22.04 | $22.30 | $22.04 | $22.10 | 13,504 |
| 12/3/2025 | $21.91 | $22.10 | $21.81 | $21.95 | 26,600 |
| 12/2/2025 | $21.82 | $21.82 | $21.46 | $21.46 | 9,132 |
| 12/1/2025 | $21.43 | $21.84 | $21.43 | $21.62 | 14,000 |
| 11/28/2025 | $21.95 | $21.95 | $21.73 | $21.82 | 8,424 |
| 11/26/2025 | $21.70 | $21.90 | $21.69 | $21.86 | 18,500 |
| 11/25/2025 | $21.50 | $21.87 | $21.44 | $21.75 | 29,313 |
| 11/24/2025 | $21.50 | $21.50 | $21.31 | $21.42 | 11,487 |
| 11/21/2025 | $20.94 | $21.50 | $20.80 | $21.46 | 26,341 |
| 11/20/2025 | $20.95 | $21.25 | $20.91 | $20.95 | 12,300 |
| 11/19/2025 | $21.26 | $21.26 | $20.94 | $20.95 | 12,800 |
| 11/18/2025 | $20.80 | $21.39 | $20.51 | $20.98 | 15,000 |
| 11/17/2025 | $21.25 | $21.40 | $20.82 | $20.90 | 18,800 |
| 11/14/2025 | $21.14 | $21.44 | $21.02 | $21.43 | 20,100 |
| 11/13/2025 | $21.21 | $21.47 | $21.15 | $21.32 | 12,400 |
| 11/12/2025 | $21.25 | $21.30 | $21.16 | $21.28 | 15,704 |
| 11/11/2025 | $21.26 | $21.26 | $21.04 | $21.21 | 5,048 |
| 11/10/2025 | $21.17 | $21.18 | $21.15 | $21.15 | 3,500 |
| 11/7/2025 | $21.15 | $21.20 | $21.09 | $21.09 | 6,900 |
| 11/6/2025 | $21.35 | $21.46 | $20.97 | $21.07 | 27,746 |
| 11/5/2025 | $20.86 | $21.36 | $20.86 | $21.36 | 11,910 |
| 11/4/2025 | $20.86 | $21.11 | $20.82 | $20.86 | 31,017 |
| 11/3/2025 | $20.80 | $21.14 | $20.80 | $21.00 | 12,700 |
| 10/31/2025 | $20.74 | $20.98 | $20.65 | $20.86 | 11,223 |
| 10/30/2025 | $20.90 | $21.04 | $20.69 | $20.84 | 18,710 |
| 10/29/2025 | $21.30 | $21.46 | $20.67 | $20.76 | 45,200 |
| 10/28/2025 | $21.06 | $21.48 | $20.96 | $21.39 | 14,000 |
| 10/27/2025 | $20.83 | $21.09 | $20.83 | $21.05 | 49,944 |
| 10/24/2025 | $20.92 | $21.00 | $20.70 | $20.83 | 45,327 |
| 10/23/2025 | $21.00 | $21.00 | $20.64 | $20.72 | 10,600 |
| 10/22/2025 | $20.38 | $20.98 | $20.35 | $20.97 | 69,400 |
| 10/21/2025 | $20.48 | $20.69 | $20.25 | $20.44 | 42,844 |
| 10/20/2025 | $19.80 | $20.29 | $19.68 | $20.28 | 37,700 |
| 10/17/2025 | $19.68 | $19.95 | $19.56 | $19.61 | 10,500 |
| 10/16/2025 | $19.85 | $19.97 | $19.58 | $19.68 | 9,546 |