AMG River Road Focused Absolute Value Fund Class N (ARRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.27
-0.07 (-0.52%)
Apr 25, 2025, 8:00 PM EDT
ARRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.52% |
| Apr 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.83% |
| Apr 23, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.53% |
| Apr 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 2.09% |
| Apr 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.60% |
| Apr 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.00% |
| Apr 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.99% |
| Apr 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.83% |
| Apr 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.07% |
| Apr 11, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.79% |
| Apr 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.76% |
| Apr 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 6.00% |
| Apr 8, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.52% |
| Apr 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.73% |
| Apr 4, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -4.85% |
| Apr 3, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.55% |
| Apr 2, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.66% |
| Apr 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.66% |
| Mar 31, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.82% |
| Mar 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% |
| Mar 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% |
| Mar 26, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Mar 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.37% |
| Mar 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% |
| Mar 21, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.96% |
| Mar 20, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.29% |
| Mar 19, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.30% |
| Mar 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.59% |
| Mar 17, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.64% |
| Mar 14, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.90% |
| Mar 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.53% |
| Mar 12, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.97% |
| Mar 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.55% |
| Mar 10, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.95% |
| Mar 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.11% |
| Mar 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.22% |
| Mar 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% |
| Mar 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.03% |
| Mar 3, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.80% |
| Feb 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% |
| Feb 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Feb 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.94% |
| Feb 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% |
| Feb 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.66% |
| Feb 21, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.17% |
| Feb 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.29% |
| Feb 19, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| Feb 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% |
| Feb 14, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.29% |
| Feb 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.26% |