AMG River Road Small-Mid Cap Value Fund Class I (ARIMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.64
+0.17 (1.80%)
May 2, 2025, 4:00 PM EDT
ARIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% |
| May 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.80% |
| May 1, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Apr 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% |
| Apr 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% |
| Apr 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Apr 25, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.11% |
| Apr 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.40% |
| Apr 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% |
| Apr 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.21% |
| Apr 21, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -2.27% |
| Apr 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.09% |
| Apr 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.86% |
| Apr 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% |
| Apr 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% |
| Apr 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.65% |
| Apr 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.47% |
| Apr 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.39% |
| Apr 8, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.15% |
| Apr 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.56% |
| Apr 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -4.46% |
| Apr 3, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -4.56% |
| Apr 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.13% |
| Apr 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% |
| Mar 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Mar 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.43% |
| Mar 27, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Mar 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Mar 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.91% |
| Mar 24, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.53% |
| Mar 21, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.51% |
| Mar 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.71% |
| Mar 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.12% |
| Mar 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.81% |
| Mar 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.44% |
| Mar 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.10% |
| Mar 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.04% |
| Mar 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Mar 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.62% |
| Mar 10, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% |
| Mar 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Mar 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.20% |
| Mar 5, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.51% |
| Mar 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.32% |
| Mar 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.60% |
| Feb 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Feb 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% |
| Feb 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.40% |
| Feb 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% |
| Feb 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.70% |