AMG River Road Small Cap Value Z (ARZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.80
-0.25 (-1.47%)
Sep 12, 2025, 4:00 PM EDT
ARZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.47% |
| Sep 11, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.22% |
| Sep 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.60% |
| Sep 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.30% |
| Sep 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.59% |
| Sep 5, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Sep 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.96% |
| Sep 3, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.24% |
| Sep 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.47% |
| Aug 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Aug 28, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Aug 27, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.71% |
| Aug 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Aug 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.06% |
| Aug 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 3.15% |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.48% |
| Aug 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| Aug 18, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.12% |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% |
| Aug 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.25% |
| Aug 13, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.00% |
| Aug 12, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.92% |
| Aug 11, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.49% |
| Aug 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Aug 6, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Aug 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Aug 4, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.06% |
| Aug 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.02% |
| Jul 31, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.49% |
| Jul 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.84% |
| Jul 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.60% |
| Jul 28, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| Jul 25, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.09% |
| Jul 24, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.66% |
| Jul 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.91% |
| Jul 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.47% |
| Jul 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Jul 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.79% |
| Jul 17, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.61% |
| Jul 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Jul 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.04% |
| Jul 14, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Jul 11, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.89% |
| Jul 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.90% |
| Jul 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Jul 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| Jul 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.02% |