AMG River Road Dividend All Cap Value Fund Class N (ARDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.64
+0.05 (0.89%)
Oct 16, 2026, 8:10 AM EST
ARDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Oct 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | - | 0.89% |
| Oct 14, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.53% |
| Oct 13, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| Oct 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% |
| Oct 9, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.54% |
| Oct 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% |
| Oct 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Oct 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% |
| Oct 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% |
| Oct 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.55% |
| Oct 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% |
| Sep 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% |
| Sep 28, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.77% |
| Sep 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | 0.36% |
| Sep 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | -0.36% |
| Sep 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -0.54% |
| Sep 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | - |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.54% |
| Sep 18, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.55 | -0.70% |
| Sep 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.59 | 0.52% |
| Sep 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | -0.70% |
| Sep 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | -0.53% |
| Sep 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.72% |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.59 | -0.89% |
| Sep 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | -0.18% |
| Sep 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -1.21% |
| Sep 4, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | -0.35% |
| Sep 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | 0.88% |
| Sep 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 0.35% |
| Sep 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | -0.35% |
| Aug 31, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | -0.18% |
| Aug 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | - |
| Aug 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | -0.18% |
| Aug 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | 0.71% |
| Aug 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | - |
| Aug 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | 0.16% |
| Aug 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | 0.53% |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.35% |
| Aug 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.36% |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.35% |
| Aug 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | -0.69% |
| Aug 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 0.18% |
| Aug 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 0.87% |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.18% |
| Aug 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | -0.18% |
| Aug 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.36% |