AQR Small Cap Multi-Style Fund Class N (QSMNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.57
+0.27 (1.76%)
Apr 24, 2025, 4:00 PM EDT
QSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.76% |
| Apr 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.53% |
| Apr 22, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 2.73% |
| Apr 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.33% |
| Apr 17, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% |
| Apr 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.06% |
| Apr 15, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% |
| Apr 14, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.94% |
| Apr 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.29% |
| Apr 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -3.73% |
| Apr 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 7.61% |
| Apr 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.27% |
| Apr 7, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Apr 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -3.88% |
| Apr 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.94% |
| Apr 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.38% |
| Apr 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.19% |
| Mar 31, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.57% |
| Mar 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.92% |
| Mar 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% |
| Mar 26, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.86% |
| Mar 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% |
| Mar 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.88% |
| Mar 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% |
| Mar 20, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.62% |
| Mar 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.76% |
| Mar 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.69% |
| Mar 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.14% |
| Mar 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.52% |
| Mar 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.40% |
| Mar 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Mar 11, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.38% |
| Mar 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.32% |
| Mar 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Mar 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.49% |
| Mar 5, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.88% |
| Mar 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.17% |
| Mar 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.53% |
| Feb 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% |
| Feb 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.57% |
| Feb 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| Feb 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.18% |
| Feb 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.78% |
| Feb 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -3.03% |
| Feb 20, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.38% |
| Feb 19, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.80% |
| Feb 18, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% |
| Feb 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.28% |
| Feb 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.38% |
| Feb 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.68% |