AMG River Road Mid Cap Value Fund - Class Z (ABIZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.57
+0.27 (1.21%)
May 16, 2025, 4:00 PM EDT
ABIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.21% |
| May 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.86% |
| May 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.58% |
| May 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.18% |
| May 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.67% |
| May 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.09% |
| May 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.02% |
| May 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| May 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.42% |
| May 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.05% |
| May 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.09% |
| May 1, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Apr 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% |
| Apr 29, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.38% |
| Apr 28, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.43% |
| Apr 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.72% |
| Apr 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.31% |
| Apr 23, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.83% |
| Apr 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.30% |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.01% |
| Apr 17, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
| Apr 16, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.26% |
| Apr 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.63% |
| Apr 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.07% |
| Apr 11, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.74% |
| Apr 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.80% |
| Apr 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 7.42% |
| Apr 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.78% |
| Apr 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.21% |
| Apr 4, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -4.65% |
| Apr 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -4.40% |
| Apr 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% |
| Apr 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% |
| Mar 31, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% |
| Mar 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.74% |
| Mar 27, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.09% |
| Mar 26, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Mar 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Mar 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.67% |
| Mar 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% |
| Mar 20, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.73% |
| Mar 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.79% |
| Mar 18, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.46% |
| Mar 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.78% |
| Mar 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.86% |
| Mar 13, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.18% |
| Mar 12, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.56% |
| Mar 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.52% |
| Mar 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.77% |
| Mar 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.87% |