AMG River Road Small Cap Value I (ARSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.35
+0.07 (0.43%)
Oct 17, 2025, 4:00 PM EDT
ARSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| 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% |
| Oct 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| Sep 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
| Sep 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| Sep 26, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.91% |
| Sep 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.14% |
| Sep 24, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Sep 23, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Sep 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| Sep 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.01% |
| Sep 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.14% |
| Sep 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |
| Sep 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Sep 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| Sep 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% |
| Sep 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.22% |
| Sep 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.66% |
| Sep 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.30% |
| Sep 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.53% |
| Sep 5, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% |
| Sep 4, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Sep 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Sep 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.48% |
| Aug 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.06% |
| Aug 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.41% |
| Aug 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Aug 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Aug 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.06% |
| Aug 22, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 3.10% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% |
| Aug 19, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| Aug 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.18% |
| Aug 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% |
| Aug 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.19% |
| Aug 13, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.01% |
| Aug 12, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.86% |
| Aug 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.43% |
| Aug 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |