AMG River Road Small-Mid Cap Value Fund Class N (ARSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.85
+0.13 (1.34%)
Feb 17, 2026, 8:05 AM EST
ARSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| 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% |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.75% |
| Jan 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.32% |
| Jan 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% |
| Jan 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% |
| Jan 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.30% |
| Jan 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% |
| Jan 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% |
| Jan 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.51% |
| Jan 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.76% |
| Jan 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.82% |
| Jan 6, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% |
| Jan 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% |
| Jan 2, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.31% |
| Dec 31, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.73% |
| Dec 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.31% |
| Dec 29, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.52% |
| Dec 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.10% |
| Dec 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Dec 23, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.31% |
| Dec 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% |
| Dec 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Dec 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% |
| Dec 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Dec 16, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -5.03% |
| Dec 15, 2025 | 9.67 | 9.67 | 9.67 | 10.14 | 9.67 | -0.20% |
| Dec 12, 2025 | 9.69 | 9.69 | 9.69 | 10.16 | 9.69 | -0.59% |
| Dec 11, 2025 | 9.75 | 9.75 | 9.75 | 10.22 | 9.75 | 1.09% |
| Dec 10, 2025 | 9.64 | 9.64 | 9.64 | 10.11 | 9.64 | 1.71% |
| Dec 9, 2025 | 9.48 | 9.48 | 9.48 | 9.94 | 9.48 | - |
| Dec 8, 2025 | 9.48 | 9.48 | 9.48 | 9.94 | 9.48 | -0.70% |
| Dec 5, 2025 | 9.55 | 9.55 | 9.55 | 10.01 | 9.55 | -0.10% |
| Dec 4, 2025 | 9.56 | 9.56 | 9.56 | 10.02 | 9.56 | -0.10% |