AMG River Road Small Cap Value Fund Class I (ARSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.34
-0.24 (-1.54%)
At close: Feb 5, 2026
ARSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.54% |
| Feb 4, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.10% |
| Feb 3, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% |
| Feb 2, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Jan 30, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Jan 29, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Jan 28, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.59% |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% |
| Jan 26, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Jan 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.28% |
| Jan 22, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.39% |
| Jan 21, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.56% |
| Jan 20, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.22% |
| Jan 16, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.64% |
| Jan 15, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.71% |
| Jan 14, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% |
| Jan 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.02% |
| Jan 12, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| Jan 9, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.84% |
| Jan 8, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.04% |
| Jan 7, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.78% |
| Jan 6, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.72% |
| Jan 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.26% |
| Jan 2, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| Dec 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.66% |
| Dec 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.39% |
| Dec 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.39% |
| Dec 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Dec 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Dec 23, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.46% |
| Dec 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.86% |
| Dec 19, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Dec 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| Dec 17, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.20% |
| Dec 16, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -9.54% |
| Dec 15, 2025 | 15.32 | 15.32 | 15.32 | 16.87 | 15.32 | - |
| Dec 12, 2025 | 15.32 | 15.32 | 15.32 | 16.87 | 15.32 | -0.53% |
| Dec 11, 2025 | 15.40 | 15.40 | 15.40 | 16.96 | 15.40 | 1.25% |
| Dec 10, 2025 | 15.21 | 15.21 | 15.21 | 16.75 | 15.21 | 1.52% |
| Dec 9, 2025 | 14.98 | 14.98 | 14.98 | 16.50 | 14.98 | 0.30% |
| Dec 8, 2025 | 14.94 | 14.94 | 14.94 | 16.45 | 14.94 | -0.60% |
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 16.55 | 15.03 | -0.12% |
| Dec 4, 2025 | 15.05 | 15.05 | 15.05 | 16.57 | 15.05 | -0.30% |
| Dec 3, 2025 | 15.09 | 15.09 | 15.09 | 16.62 | 15.09 | 0.91% |
| Dec 2, 2025 | 14.96 | 14.96 | 14.96 | 16.47 | 14.95 | -0.12% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 16.49 | 14.97 | -0.36% |
| Nov 28, 2025 | 15.03 | 15.03 | 15.03 | 16.55 | 15.03 | - |
| Nov 26, 2025 | 15.03 | 15.03 | 15.03 | 16.55 | 15.03 | 0.42% |
| Nov 25, 2025 | 14.96 | 14.96 | 14.96 | 16.48 | 14.96 | 2.04% |
| Nov 24, 2025 | 14.66 | 14.66 | 14.66 | 16.15 | 14.66 | 0.25% |