AMG River Road Small-Mid Cap Value Fund Class N (ARSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.01
+0.15 (1.52%)
Oct 16, 2026, 8:05 AM EST
ARSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Oct 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1.52% |
| Oct 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% |
| Oct 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.51% |
| Oct 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.31% |
| Oct 9, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Oct 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.34% |
| Oct 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.32% |
| Oct 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Oct 5, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Oct 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.51% |
| Oct 1, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Sep 30, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.02% |
| Sep 29, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.31% |
| Sep 28, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% |
| Sep 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.20% |
| Sep 24, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.71% |
| Sep 23, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.70% |
| Sep 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Sep 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Sep 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.80% |
| Sep 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% |
| Sep 16, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% |
| Sep 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Sep 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% |
| Sep 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.69% |
| Sep 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.88% |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.26% |
| Sep 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% |
| Sep 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Sep 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.77% |
| Sep 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Sep 1, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Aug 31, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.95% |
| Aug 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% |
| Aug 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% |
| Aug 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| Aug 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.47% |
| Aug 24, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |
| Aug 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% |
| Aug 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Aug 19, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% |
| Aug 18, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Aug 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.84% |
| Aug 14, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Aug 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.19% |
| Aug 12, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Aug 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Aug 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.66% |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.19% |