AMG River Road Small Cap Value Z (ARZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
-0.02 (-0.12%)
At close: Dec 5, 2025
ARZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Dec 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.12% |
| Dec 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Dec 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.91% |
| Dec 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Dec 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Nov 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Nov 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.42% |
| Nov 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.04% |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| Nov 21, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.80% |
| Nov 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.57% |
| Nov 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% |
| Nov 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% |
| Nov 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.12% |
| Nov 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.04% |
| Nov 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.12% |
| Nov 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Nov 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Nov 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.44% |
| Nov 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.42% |
| Nov 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.43% |
| Nov 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.68% |
| Nov 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.37% |
| Oct 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Oct 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.80% |
| Oct 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.33% |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% |
| Oct 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% |
| Oct 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% |
| Oct 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.54% |
| Oct 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.91% |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.49% |
| Oct 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.97% |
| Oct 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.18% |
| Oct 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.41% |
| Oct 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.24% |
| Oct 10, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.07% |
| Oct 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.08% |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.85% |
| Oct 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.78% |
| Oct 6, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% |
| Oct 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.85% |
| Oct 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
| Oct 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.18% |
| Sep 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |