AMG River Road Small-Mid Cap Value Fund Class Z (ARSZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.66
+0.17 (1.79%)
May 2, 2025, 4:00 PM EDT
ARSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.10% |
| May 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.79% |
| May 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% |
| Apr 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% |
| Apr 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.53% |
| Apr 28, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Apr 25, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| Apr 24, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.29% |
| Apr 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.54% |
| Apr 22, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2.09% |
| Apr 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.16% |
| Apr 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.09% |
| Apr 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.97% |
| Apr 15, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% |
| Apr 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.98% |
| Apr 11, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.65% |
| Apr 10, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.47% |
| Apr 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 7.38% |
| Apr 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.14% |
| Apr 7, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% |
| Apr 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.46% |
| Apr 3, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -4.66% |
| Apr 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.23% |
| Apr 1, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Mar 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.31% |
| Mar 28, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.53% |
| Mar 27, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| Mar 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Mar 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Mar 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.63% |
| Mar 21, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.61% |
| Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Mar 19, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.12% |
| Mar 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.81% |
| Mar 17, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.44% |
| Mar 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% |
| Mar 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.93% |
| Mar 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% |
| Mar 11, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| Mar 10, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.92% |
| Mar 7, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% |
| Mar 6, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Mar 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% |
| Mar 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.32% |
| Mar 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.60% |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% |
| Feb 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.60% |
| Feb 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Feb 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% |
| Feb 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% |