AMG River Road Dividend All Cap Value Fund Class N (ARDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.77
-0.01 (-0.17%)
Aug 27, 2026, 4:00 PM EST
ARDEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Aug 26, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% |
| Aug 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Aug 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Aug 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Aug 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Aug 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% |
| Aug 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% |
| Aug 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Aug 10, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% |
| Aug 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% |
| Aug 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 5, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% |
| Aug 4, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.25% |
| Aug 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% |
| Jul 31, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% |
| Jul 30, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% |
| Jul 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% |
| Jul 27, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% |
| Jul 24, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.72% |
| Jul 23, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Jul 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% |
| Jul 21, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Jul 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.72% |
| Jul 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.27% |
| Jul 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18% |
| Jul 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.72% |
| Jul 13, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jul 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% |
| Jul 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% |
| Jul 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.72% |
| Jul 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.36% |
| Jul 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.46% |
| Jul 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% |
| Jun 30, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Jun 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.55% |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.42% |
| Jun 25, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.72% |
| Jun 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 0.18% |
| Jun 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 0.18% |
| Jun 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | 0.18% |
| Jun 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | 0.37% |
| Jun 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | -1.45% |