AMG River Road Mid Cap Value Z (ABIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.09
-0.01 (-0.05%)
At close: Dec 26, 2025
ABIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.05% |
| Dec 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.18% |
| Dec 23, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.54% |
| Dec 22, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.00% |
| Dec 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.37% |
| Dec 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.14% |
| Dec 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.32% |
| Dec 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -11.72% |
| Dec 15, 2025 | 22.02 | 22.02 | 22.02 | 24.83 | 22.02 | -0.08% |
| Dec 12, 2025 | 22.04 | 22.04 | 22.04 | 24.85 | 22.03 | -0.56% |
| Dec 11, 2025 | 22.16 | 22.16 | 22.16 | 24.99 | 22.16 | 1.17% |
| Dec 10, 2025 | 21.90 | 21.90 | 21.90 | 24.70 | 21.90 | 2.11% |
| Dec 9, 2025 | 21.45 | 21.45 | 21.45 | 24.19 | 21.45 | 0.12% |
| Dec 8, 2025 | 21.42 | 21.42 | 21.42 | 24.16 | 21.42 | -0.78% |
| Dec 5, 2025 | 21.59 | 21.59 | 21.59 | 24.35 | 21.59 | 0.58% |
| Dec 4, 2025 | 21.47 | 21.47 | 21.47 | 24.21 | 21.47 | 0.04% |
| Dec 3, 2025 | 21.46 | 21.46 | 21.46 | 24.20 | 21.46 | 1.34% |
| Dec 2, 2025 | 21.17 | 21.17 | 21.17 | 23.88 | 21.17 | -0.13% |
| Dec 1, 2025 | 21.20 | 21.20 | 21.20 | 23.91 | 21.20 | - |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 23.91 | 21.20 | 0.21% |
| Nov 26, 2025 | 21.16 | 21.16 | 21.16 | 23.86 | 21.16 | 0.46% |
| Nov 25, 2025 | 21.06 | 21.06 | 21.06 | 23.75 | 21.06 | 2.33% |
| Nov 24, 2025 | 20.58 | 20.58 | 20.58 | 23.21 | 20.58 | -0.21% |
| Nov 21, 2025 | 20.63 | 20.63 | 20.63 | 23.26 | 20.62 | 2.78% |
| Nov 20, 2025 | 20.07 | 20.07 | 20.07 | 22.63 | 20.07 | -0.79% |
| Nov 19, 2025 | 20.23 | 20.23 | 20.23 | 22.81 | 20.23 | 0.35% |
| Nov 18, 2025 | 20.16 | 20.16 | 20.16 | 22.73 | 20.15 | 0.31% |
| Nov 17, 2025 | 20.09 | 20.09 | 20.09 | 22.66 | 20.09 | -1.95% |
| Nov 14, 2025 | 20.49 | 20.49 | 20.49 | 23.11 | 20.49 | -0.69% |
| Nov 13, 2025 | 20.63 | 20.63 | 20.63 | 23.27 | 20.63 | -0.81% |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 23.46 | 20.80 | 0.82% |
| Nov 11, 2025 | 20.63 | 20.63 | 20.63 | 23.27 | 20.63 | 0.61% |
| Nov 10, 2025 | 20.51 | 20.51 | 20.51 | 23.13 | 20.51 | 0.57% |
| Nov 7, 2025 | 20.39 | 20.39 | 20.39 | 23.00 | 20.39 | 0.83% |
| Nov 6, 2025 | 20.23 | 20.23 | 20.23 | 22.81 | 20.23 | -0.52% |
| Nov 5, 2025 | 20.33 | 20.33 | 20.33 | 22.93 | 20.33 | 0.39% |
| Nov 4, 2025 | 20.25 | 20.25 | 20.25 | 22.84 | 20.25 | -0.35% |
| Nov 3, 2025 | 20.32 | 20.32 | 20.32 | 22.92 | 20.32 | -0.17% |
| Oct 31, 2025 | 20.36 | 20.36 | 20.36 | 22.96 | 20.36 | 0.26% |
| Oct 30, 2025 | 20.31 | 20.31 | 20.31 | 22.90 | 20.31 | -0.56% |
| Oct 29, 2025 | 20.42 | 20.42 | 20.42 | 23.03 | 20.42 | -1.62% |
| Oct 28, 2025 | 20.76 | 20.76 | 20.76 | 23.41 | 20.76 | -0.64% |
| Oct 27, 2025 | 20.89 | 20.89 | 20.89 | 23.56 | 20.89 | 0.04% |
| Oct 24, 2025 | 20.88 | 20.88 | 20.88 | 23.55 | 20.88 | 0.13% |
| Oct 23, 2025 | 20.86 | 20.86 | 20.86 | 23.52 | 20.86 | 0.60% |
| Oct 22, 2025 | 20.73 | 20.73 | 20.73 | 23.38 | 20.73 | -0.81% |
| Oct 21, 2025 | 20.90 | 20.90 | 20.90 | 23.57 | 20.90 | 0.38% |
| Oct 20, 2025 | 20.82 | 20.82 | 20.82 | 23.48 | 20.82 | 0.99% |
| Oct 17, 2025 | 20.62 | 20.62 | 20.62 | 23.25 | 20.62 | 0.74% |
| Oct 16, 2025 | 20.47 | 20.47 | 20.47 | 23.08 | 20.47 | -0.77% |