AMG River Road Dividend All Cap Value Fund Class N (ARDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.18
+0.03 (0.49%)
Jul 16, 2025, 4:00 PM EDT

ARDEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 16, 20256.156.156.156.15--
Jul 15, 20256.156.156.156.156.15-0.97%
Jul 14, 20256.216.216.216.216.210.49%
Jul 11, 20256.186.186.186.186.18-0.80%
Jul 10, 20256.236.236.236.236.23-
Jul 9, 20256.236.236.236.236.230.16%
Jul 8, 20256.226.226.226.226.220.32%
Jul 7, 20256.206.206.206.206.20-0.96%
Jul 3, 20256.266.266.266.266.260.48%
Jul 2, 20256.236.236.236.236.230.16%
Jul 1, 20256.226.226.226.226.220.65%
Jun 30, 20256.186.186.186.186.180.82%
Jun 27, 20256.136.136.136.136.13-
Jun 26, 20256.136.136.136.136.13-0.97%
Jun 25, 20256.196.196.196.196.09-1.12%
Jun 24, 20256.266.266.266.266.160.97%
Jun 23, 20256.206.206.206.206.100.81%
Jun 20, 20256.156.156.156.156.050.33%
Jun 18, 20256.136.136.136.136.03-
Jun 17, 20256.136.136.136.136.03-0.97%
Jun 16, 20256.196.196.196.196.090.16%
Jun 13, 20256.186.186.186.186.08-0.64%
Jun 12, 20256.226.226.226.226.121.30%
Jun 11, 20256.146.146.146.146.04-0.16%
Jun 10, 20256.156.156.156.156.050.16%
Jun 9, 20256.146.146.146.146.04-0.16%
Jun 6, 20256.156.156.156.156.050.82%
Jun 5, 20256.106.106.106.106.000.16%
Jun 4, 20256.096.096.096.096.00-0.49%
Jun 3, 20256.126.126.126.126.020.33%
Jun 2, 20256.106.106.106.106.000.33%
May 30, 20256.086.086.086.085.990.33%
May 29, 20256.066.066.066.065.970.17%
May 28, 20256.056.056.056.055.96-0.66%
May 27, 20256.096.096.096.096.001.67%
May 23, 20255.995.995.995.995.90-
May 22, 20255.995.995.995.995.90-0.50%
May 21, 20256.026.026.026.025.93-1.79%
May 20, 20256.136.136.136.136.03-0.16%
May 19, 20256.146.146.146.146.04-
May 16, 20256.146.146.146.146.040.82%
May 15, 20256.096.096.096.096.001.33%
May 14, 20256.016.016.016.015.92-0.66%
May 13, 20256.056.056.056.055.96-
May 12, 20256.056.056.056.055.961.51%
May 9, 20255.965.965.965.965.870.17%
May 8, 20255.955.955.955.955.86-0.17%
May 7, 20255.965.965.965.965.870.34%
May 6, 20255.945.945.945.945.85-0.50%
May 5, 20255.975.975.975.975.88-0.17%