AMG River Road Small Cap Value Fund Class N (ARSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.17
+0.12 (0.85%)
May 19, 2026, 8:10 AM EST
ARSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.56% |
| May 18, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.85% |
| May 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.40% |
| May 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.49% |
| May 13, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| May 12, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.84% |
| May 11, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.24% |
| May 8, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.35% |
| May 7, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| May 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.28% |
| May 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| May 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% |
| May 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.54% |
| Apr 30, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.10% |
| Apr 29, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.89% |
| Apr 28, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.27% |
| Apr 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
| Apr 24, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Apr 23, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Apr 21, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.82% |
| Apr 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.14% |
| Apr 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.24% |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.49% |
| Apr 15, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Apr 14, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Apr 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |
| Apr 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.56% |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Apr 8, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.70% |
| Apr 7, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.36% |
| Apr 6, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| Apr 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.50% |
| Apr 1, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Mar 31, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.24% |
| Mar 30, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% |
| Mar 27, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.44% |
| Mar 26, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.14% |
| Mar 25, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Mar 24, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| Mar 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% |
| Mar 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.38% |
| Mar 19, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.36% |
| Mar 18, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.22% |
| Mar 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.79% |
| Mar 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.44% |
| Mar 13, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 12, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.29% |
| Mar 11, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Mar 10, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.78% |