AMG River Road Small-Mid Cap Value Fund Class N (ARSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.39
+0.04 (0.43%)
Jun 20, 2025, 8:05 AM EDT
ARSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jun 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.43% |
| Jun 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.64% |
| Jun 16, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% |
| Jun 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.37% |
| Jun 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Jun 11, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Jun 10, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Jun 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.42% |
| Jun 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.96% |
| Jun 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% |
| Jun 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% |
| Jun 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.18% |
| Jun 2, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.64% |
| May 30, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.32% |
| May 29, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% |
| May 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% |
| May 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.93% |
| May 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.32% |
| May 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.11% |
| May 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.40% |
| May 20, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% |
| May 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| May 16, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.94% |
| May 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.74% |
| May 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% |
| May 13, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| May 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.04% |
| May 9, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| May 8, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.30% |
| May 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| May 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| May 5, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.32% |
| 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% |