AMG River Road Dividend All Cap Value Fund Class N (ARDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.13
+0.04 (0.79%)
Mar 31, 2026, 4:00 PM EST
ARDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% |
| Mar 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% |
| Mar 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12% |
| Mar 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% |
| Mar 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% |
| Mar 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Mar 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% |
| Mar 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.16% |
| Mar 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% |
| Mar 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Mar 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.57% |
| Mar 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Mar 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% |
| Mar 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Mar 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% |
| Mar 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Mar 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.93% |
| Mar 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.55% |
| Mar 4, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Mar 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.73% |
| Mar 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Feb 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| Feb 25, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Feb 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Feb 23, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| Feb 19, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% |
| Feb 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% |
| Feb 13, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.92% |
| Feb 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% |
| Feb 11, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.55% |
| Feb 10, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% |
| Feb 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.93% |
| Feb 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% |
| Feb 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% |
| Feb 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% |
| Jan 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% |
| Jan 29, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% |
| Jan 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| Jan 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% |
| Jan 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% |
| Jan 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jan 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.58% |
| Jan 21, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.38% |
| Jan 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% |