AMG River Road Small-Mid Cap Value Fund Class N (ARSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
+0.06 (0.64%)
Apr 2, 2026, 4:00 PM EST
ARSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.64% |
| Apr 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Mar 31, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.41% |
| Mar 30, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.11% |
| Mar 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.39% |
| Mar 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Mar 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% |
| Mar 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.54% |
| Mar 23, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.09% |
| Mar 20, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.40% |
| Mar 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.21% |
| Mar 18, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.38% |
| Mar 17, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% |
| Mar 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% |
| Mar 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| Mar 12, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% |
| Mar 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| Mar 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.05% |
| Mar 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.42% |
| Mar 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.54% |
| Mar 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% |
| Mar 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% |
| Mar 3, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% |
| Mar 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Feb 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Feb 26, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.83% |
| Feb 25, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% |
| Feb 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% |
| Feb 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% |
| Feb 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Feb 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.10% |
| Feb 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% |
| Feb 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.71% |
| Feb 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% |
| Feb 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.82% |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Feb 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.60% |
| Feb 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.63% |
| Feb 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.61% |
| Feb 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.15% |
| Feb 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.10% |
| Feb 2, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.21% |
| Jan 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% |
| Jan 29, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.31% |
| Jan 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% |
| Jan 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.31% |
| Jan 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.41% |
| Jan 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.90% |
| Jan 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% |