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
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
Jul 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.97% |
Jul 14, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.49% |
Jul 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.80% |
Jul 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Jul 9, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
Jul 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% |
Jul 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% |
Jul 3, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.48% |
Jul 2, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
Jul 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% |
Jun 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.82% |
Jun 27, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
Jun 26, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% |
Jun 25, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.09 | -1.12% |
Jun 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.16 | 0.97% |
Jun 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | 0.81% |
Jun 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 0.33% |
Jun 18, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | - |
Jun 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -0.97% |
Jun 16, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.09 | 0.16% |
Jun 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -0.64% |
Jun 12, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | 1.30% |
Jun 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | -0.16% |
Jun 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 0.16% |
Jun 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | -0.16% |
Jun 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 0.82% |
Jun 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | 0.16% |
Jun 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | -0.49% |
Jun 3, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | 0.33% |
Jun 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | 0.33% |
May 30, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | 0.33% |
May 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.97 | 0.17% |
May 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.66% |
May 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | 1.67% |
May 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | - |
May 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.90 | -0.50% |
May 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | -1.79% |
May 20, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -0.16% |
May 19, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - |
May 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | 0.82% |
May 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.00 | 1.33% |
May 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | -0.66% |
May 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | - |
May 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | 1.51% |
May 9, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 0.17% |
May 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -0.17% |
May 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.87 | 0.34% |
May 6, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.85 | -0.50% |
May 5, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.88 | -0.17% |