AMG River Road Small Cap Value Fund Class N (ARSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.62
-0.22 (-1.48%)
At close: Feb 5, 2026
ARSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.48% |
| Feb 4, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.06% |
| Feb 3, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.34% |
| Feb 2, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.34% |
| Jan 30, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Jan 29, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.48% |
| Jan 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.55% |
| Jan 27, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| Jan 26, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.41% |
| Jan 23, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.21% |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| Jan 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.57% |
| Jan 20, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.22% |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% |
| Jan 14, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Jan 13, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.01% |
| Jan 12, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| Jan 9, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |
| Jan 8, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.07% |
| Jan 7, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.82% |
| Jan 6, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Jan 5, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.33% |
| Jan 2, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.14% |
| Dec 31, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.69% |
| Dec 30, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| Dec 29, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.41% |
| Dec 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Dec 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Dec 23, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.41% |
| Dec 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.83% |
| Dec 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.41% |
| Dec 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Dec 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -9.68% |
| Dec 15, 2025 | 14.60 | 14.60 | 14.60 | 16.11 | 14.60 | - |
| Dec 12, 2025 | 14.60 | 14.60 | 14.60 | 16.11 | 14.60 | -0.56% |
| Dec 11, 2025 | 14.68 | 14.68 | 14.68 | 16.20 | 14.68 | 1.31% |
| Dec 10, 2025 | 14.49 | 14.49 | 14.49 | 15.99 | 14.49 | 1.46% |
| Dec 9, 2025 | 14.28 | 14.28 | 14.28 | 15.76 | 14.28 | 0.32% |
| Dec 8, 2025 | 14.24 | 14.24 | 14.24 | 15.71 | 14.24 | -0.57% |
| Dec 5, 2025 | 14.32 | 14.32 | 14.32 | 15.80 | 14.32 | -0.19% |
| Dec 4, 2025 | 14.35 | 14.35 | 14.35 | 15.83 | 14.35 | -0.31% |
| Dec 3, 2025 | 14.39 | 14.39 | 14.39 | 15.88 | 14.39 | 0.95% |
| Dec 2, 2025 | 14.26 | 14.26 | 14.26 | 15.73 | 14.26 | -0.13% |
| Dec 1, 2025 | 14.27 | 14.27 | 14.27 | 15.75 | 14.27 | -0.38% |
| Nov 28, 2025 | 14.33 | 14.33 | 14.33 | 15.81 | 14.33 | 0.06% |
| Nov 26, 2025 | 14.32 | 14.32 | 14.32 | 15.80 | 14.32 | 0.38% |
| Nov 25, 2025 | 14.27 | 14.27 | 14.27 | 15.74 | 14.26 | 2.01% |
| Nov 24, 2025 | 13.98 | 13.98 | 13.98 | 15.43 | 13.98 | 0.26% |