AMG River Road Small Cap Value Fund Class N (ARSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
+0.23 (1.46%)
Dec 11, 2025, 8:10 AM EST
ARSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.46% |
| Dec 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Dec 8, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.57% |
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.19% |
| Dec 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.31% |
| Dec 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.95% |
| Dec 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% |
| Dec 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.38% |
| Nov 28, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.06% |
| Nov 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% |
| Nov 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 2.01% |
| Nov 24, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
| Nov 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.81% |
| Nov 20, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.60% |
| Nov 19, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.26% |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Nov 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.83% |
| Nov 14, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.13% |
| Nov 13, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.10% |
| Nov 12, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% |
| Nov 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Nov 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.45% |
| Nov 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.45% |
| Nov 6, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.43% |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.46% |
| Nov 4, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.71% |
| Nov 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.39% |
| Oct 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| Oct 30, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.84% |
| Oct 29, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.34% |
| Oct 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.63% |
| Oct 27, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.06% |
| Oct 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Oct 23, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Oct 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% |
| Oct 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.51% |
| Oct 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.96% |
| Oct 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.45% |
| 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% |