AMG River Road Small Cap Value Fund Class I (ARSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.61
+0.08 (0.52%)
Jun 20, 2025, 8:09 AM EDT
ARSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Jun 17, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.83% |
| Jun 16, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.58% |
| Jun 13, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.70% |
| Jun 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.19% |
| Jun 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.50% |
| Jun 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Jun 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Jun 6, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% |
| Jun 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.25% |
| Jun 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.51% |
| Jun 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.15% |
| Jun 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.51% |
| May 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.38% |
| May 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% |
| May 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.95% |
| May 27, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.20% |
| May 23, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.45% |
| May 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% |
| May 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.45% |
| May 20, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.31% |
| May 19, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| May 16, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.82% |
| May 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% |
| May 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.76% |
| May 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.19% |
| May 12, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.26% |
| May 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.45% |
| May 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.70% |
| May 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| May 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.46% |
| May 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.58% |
| May 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.78% |
| May 1, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Apr 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% |
| Apr 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Apr 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Apr 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Apr 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.48% |
| Apr 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.75% |
| Apr 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.15% |
| Apr 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.10% |
| Apr 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% |
| Apr 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.81% |
| Apr 15, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.40% |
| Apr 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Apr 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.59% |
| Apr 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.95% |
| Apr 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 7.33% |
| Apr 8, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.18% |