AMG River Road Small Cap Value Fund Class Z (ARZMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.62
+0.32 (2.09%)
At close: Feb 4, 2026
ARZMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% |
| Feb 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.09% |
| Feb 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% |
| Feb 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% |
| Jan 30, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.26% |
| Jan 29, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.52% |
| Jan 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.59% |
| Jan 27, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.52% |
| Jan 26, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% |
| Jan 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.21% |
| Jan 22, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.32% |
| Jan 21, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.56% |
| Jan 20, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.22% |
| Jan 16, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.64% |
| Jan 15, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.71% |
| Jan 14, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| Jan 13, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.02% |
| Jan 12, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| Jan 9, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.84% |
| Jan 8, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.03% |
| Jan 7, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.78% |
| Jan 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.72% |
| Jan 5, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.33% |
| Jan 2, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.13% |
| Dec 31, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.66% |
| Dec 30, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.46% |
| Dec 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% |
| Dec 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% |
| Dec 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Dec 23, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% |
| Dec 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.92% |
| Dec 19, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.46% |
| Dec 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Dec 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -9.57% |
| Dec 15, 2025 | 15.35 | 15.35 | 15.35 | 16.92 | 15.35 | - |
| Dec 12, 2025 | 15.35 | 15.35 | 15.35 | 16.92 | 15.35 | -0.53% |
| Dec 11, 2025 | 15.44 | 15.44 | 15.44 | 17.01 | 15.44 | 1.25% |
| Dec 10, 2025 | 15.25 | 15.25 | 15.25 | 16.80 | 15.24 | 1.51% |
| Dec 9, 2025 | 15.02 | 15.02 | 15.02 | 16.55 | 15.02 | 0.30% |
| Dec 8, 2025 | 14.97 | 14.97 | 14.97 | 16.50 | 14.97 | -0.60% |
| Dec 5, 2025 | 15.06 | 15.06 | 15.06 | 16.60 | 15.06 | -0.12% |
| Dec 4, 2025 | 15.08 | 15.08 | 15.08 | 16.62 | 15.08 | -0.30% |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 16.67 | 15.13 | 0.91% |
| Dec 2, 2025 | 14.99 | 14.99 | 14.99 | 16.52 | 14.99 | -0.12% |
| Dec 1, 2025 | 15.01 | 15.01 | 15.01 | 16.54 | 15.01 | -0.36% |
| Nov 28, 2025 | 15.06 | 15.06 | 15.06 | 16.60 | 15.06 | - |
| Nov 26, 2025 | 15.06 | 15.06 | 15.06 | 16.60 | 15.06 | 0.42% |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 16.53 | 15.00 | 2.04% |
| Nov 24, 2025 | 14.70 | 14.70 | 14.70 | 16.20 | 14.70 | 0.25% |