AMG River Road Dividend All Cap Value Fund Class Z (ARZDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.13
-0.06 (-0.97%)
Jul 15, 2025, 4:00 PM EDT
ARZDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.65% |
| Jul 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% |
| Jul 14, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.49% |
| Jul 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% |
| Jul 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Jul 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| Jul 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% |
| Jul 7, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.96% |
| Jul 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.48% |
| Jul 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| Jul 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% |
| Jun 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% |
| Jun 27, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% |
| Jun 26, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% |
| Jun 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | -1.12% |
| Jun 24, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.14 | 0.97% |
| Jun 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | 0.65% |
| Jun 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | 0.49% |
| Jun 18, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.01 | -0.16% |
| Jun 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | -0.97% |
| Jun 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | 0.16% |
| Jun 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | -0.48% |
| Jun 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | 1.14% |
| Jun 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | -0.16% |
| Jun 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | 0.33% |
| Jun 9, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | -0.16% |
| Jun 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 0.82% |
| Jun 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 0.16% |
| Jun 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | -0.65% |
| Jun 3, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.01 | 0.49% |
| Jun 2, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 0.33% |
| May 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.96 | 0.17% |
| May 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 0.33% |
| May 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | -0.66% |
| May 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | 1.51% |
| May 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | - |
| May 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | -0.50% |
| May 21, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.91 | -1.80% |
| May 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | -0.16% |
| May 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.03 | 0.16% |
| May 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | 0.82% |
| May 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | 1.34% |
| May 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.89 | -0.83% |
| May 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.94 | 0.17% |
| May 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.93 | 1.52% |
| May 9, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | - |
| May 8, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | - |
| May 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.84 | 0.34% |
| May 6, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.82 | -0.50% |
| May 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | -0.34% |