AMG River Road Small-Mid Cap Value Fund Class N (ARSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.26
+0.16 (1.76%)
May 5, 2025, 8:05 AM EDT
ARSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% |
| May 2, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.76% |
| May 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% |
| Apr 30, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% |
| Apr 29, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.44% |
| Apr 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% |
| Apr 25, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.11% |
| Apr 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.34% |
| Apr 23, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| Apr 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.18% |
| Apr 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.14% |
| Apr 17, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.02% |
| Apr 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% |
| Apr 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% |
| Apr 14, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.90% |
| Apr 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.61% |
| Apr 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.46% |
| Apr 9, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 7.46% |
| Apr 8, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.12% |
| Apr 7, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.62% |
| Apr 4, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -4.54% |
| Apr 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.54% |
| Apr 2, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.18% |
| Apr 1, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% |
| Mar 31, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Mar 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.49% |
| Mar 27, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% |
| Mar 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Mar 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% |
| Mar 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.60% |
| Mar 21, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.53% |
| Mar 20, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Mar 19, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.17% |
| Mar 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.84% |
| Mar 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.39% |
| Mar 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.07% |
| Mar 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% |
| Mar 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% |
| Mar 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.75% |
| Mar 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.95% |
| Mar 7, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.75% |
| Mar 6, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% |
| Mar 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| Mar 4, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.37% |
| Mar 3, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.56% |
| Feb 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% |
| Feb 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% |
| Feb 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% |
| Feb 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.63% |
| Feb 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% |