AMG River Road Small Cap Value Fund Class I (ARSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.75
+0.25 (1.52%)
Dec 11, 2025, 8:10 AM EST
ARSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Dec 10, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% |
| Dec 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.60% |
| Dec 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.12% |
| Dec 4, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.30% |
| Dec 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.91% |
| Dec 2, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Dec 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.36% |
| Nov 28, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Nov 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.42% |
| Nov 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.04% |
| Nov 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.25% |
| Nov 21, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.81% |
| Nov 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.63% |
| Nov 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.25% |
| Nov 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Nov 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.87% |
| Nov 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Nov 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.05% |
| Nov 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.12% |
| Nov 11, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% |
| Nov 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Nov 7, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.51% |
| Nov 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.43% |
| Nov 5, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| Nov 4, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.68% |
| Nov 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.37% |
| Oct 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.86% |
| Oct 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.34% |
| Oct 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.60% |
| Oct 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% |
| Oct 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Oct 23, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Oct 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.60% |
| Oct 21, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.48% |
| Oct 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.98% |
| Oct 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.43% |
| Oct 16, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.91% |
| Oct 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.24% |
| Oct 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.42% |
| Oct 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.25% |
| Oct 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.02% |
| Oct 9, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.09% |
| Oct 8, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.79% |
| Oct 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Oct 6, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Oct 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.85% |
| Oct 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |