AMG River Road Dividend All Cap Value Fund Class N (ARDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.55
+0.02 (0.36%)
Jul 10, 2026, 8:10 AM EST
ARDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| 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% |
| Jun 16, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | -0.18% |
| Jun 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | - |
| Jun 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.72% |
| Jun 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 0.55% |
| Jun 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | -0.55% |
| Jun 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 0.74% |
| Jun 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.40 | -0.74% |
| Jun 5, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | -0.53% |
| Jun 4, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | 0.72% |
| Jun 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | -0.35% |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 0.72% |
| Jun 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| May 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | - |
| May 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.41 | -0.18% |
| May 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | -0.37% |
| May 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 0.18% |
| May 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.43 | 0.74% |
| May 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | - |
| May 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.39 | 0.56% |
| May 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | 0.19% |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.55% |
| May 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | -0.73% |
| May 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | 0.54% |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | -0.17% |
| May 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| May 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| May 8, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 0.17% |
| May 7, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | -0.54% |
| May 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | 0.37% |
| May 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 0.74% |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.19% |
| May 1, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | -0.54% |
| Apr 30, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 1.50% |
| Apr 29, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.26 | -0.38% |
| Apr 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |