AMG River Road Small Cap Value N (ARSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.62
+0.07 (0.45%)
Oct 17, 2025, 4:00 PM EDT
ARSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Oct 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.96% |
| Oct 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Oct 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.42% |
| Oct 13, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.24% |
| Oct 10, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.05% |
| Oct 9, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.08% |
| Oct 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.76% |
| Oct 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.76% |
| Oct 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.63% |
| Oct 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.82% |
| Oct 2, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Sep 30, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Sep 26, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.83% |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.07% |
| Sep 24, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Sep 23, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% |
| Sep 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Sep 19, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.06% |
| Sep 18, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.13% |
| Sep 17, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% |
| Sep 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Sep 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Sep 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.48% |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2.20% |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% |
| Sep 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.31% |
| Sep 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.56% |
| Sep 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| Sep 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.94% |
| Sep 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% |
| Sep 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% |
| Aug 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| Aug 28, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.43% |
| Aug 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.75% |
| Aug 26, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.12% |
| Aug 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.05% |
| Aug 22, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3.12% |
| Aug 21, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.25% |
| Aug 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.50% |
| Aug 19, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Aug 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Aug 15, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.63% |
| Aug 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.19% |
| Aug 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.97% |
| Aug 12, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.88% |
| Aug 11, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% |
| Aug 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.26% |