AMG River Road Small Cap Value Z (ARZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.40
+0.08 (0.49%)
Oct 17, 2025, 4:00 PM EDT
ARZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.18% |
| Sep 26, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.85% |
| Sep 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.14% |
| Sep 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.18% |
| Sep 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% |
| Sep 22, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% |
| Sep 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.01% |
| Sep 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.14% |
| Sep 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.54% |
| Sep 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 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% |