AMG Funds - AMG GW&K Small Cap Value Fund (SKSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.36
+0.04 (0.13%)
Dec 23, 2024, 9:30 AM EST
SKSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.05% |
| Dec 23, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 2.12% |
| Dec 20, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.13% |
| Dec 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.73% |
| Dec 18, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -4.18% |
| Dec 17, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.25% |
| Dec 16, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -7.46% |
| Dec 13, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 31.91 | -0.43% |
| Dec 12, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 32.05 | -1.19% |
| Dec 11, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 32.44 | 0.80% |
| Dec 10, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 32.18 | -0.03% |
| Dec 9, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 32.19 | 0.29% |
| Dec 6, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.10 | -1.11% |
| Dec 5, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 32.45 | -0.37% |
| Dec 4, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 32.57 | - |
| Dec 3, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 32.57 | -0.73% |
| Dec 2, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 32.81 | - |
| Nov 29, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 32.81 | 0.06% |
| Nov 27, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 32.80 | 0.17% |
| Nov 26, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 32.74 | -0.62% |
| Nov 25, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 32.94 | 1.54% |
| Nov 22, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 32.45 | 1.56% |
| Nov 21, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 31.95 | 1.64% |
| Nov 20, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 31.43 | 0.06% |
| Nov 19, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 31.41 | 0.15% |
| Nov 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.37 | 0.12% |
| Nov 15, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 31.33 | -0.99% |
| Nov 14, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 31.64 | -0.95% |
| Nov 13, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 31.95 | -0.03% |
| Nov 12, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 31.96 | -1.25% |
| Nov 11, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 32.36 | 3.54% |
| Nov 8, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.26 | -0.73% |
| Nov 7, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 31.49 | -0.55% |
| Nov 6, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 31.66 | 6.95% |
| Nov 5, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 29.60 | 2.30% |
| Nov 4, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 28.94 | 0.42% |
| Nov 1, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 28.82 | -0.89% |
| Oct 31, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 29.08 | - |
| Oct 30, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 29.08 | 0.25% |
| Oct 29, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 29.00 | -0.73% |
| Oct 28, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 29.22 | 1.57% |
| Oct 25, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 28.76 | -0.83% |
| Oct 24, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 29.00 | 0.26% |
| Oct 23, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 28.93 | -0.38% |
| Oct 22, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 29.04 | -0.44% |
| Oct 21, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 29.17 | -1.98% |
| Oct 18, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 29.76 | -0.31% |
| Oct 17, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 29.85 | 0.06% |
| Oct 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 29.83 | 1.67% |
| Oct 15, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 29.35 | 0.25% |
| Oct 14, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.27 | 0.70% |
| Oct 11, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 29.07 | 2.07% |
| Oct 10, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 28.48 | -0.61% |
| Oct 9, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 28.65 | 0.26% |
| Oct 8, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 28.58 | -0.32% |
| Oct 7, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 28.67 | -0.83% |
| Oct 4, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 28.91 | 1.19% |
| Oct 3, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 28.57 | -0.45% |
| Oct 2, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 28.70 | -0.26% |
| Oct 1, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 28.77 | -1.36% |
| Sep 30, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 29.17 | 0.64% |
| Sep 27, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 28.99 | 0.45% |
| Sep 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.86 | - |
| Sep 25, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.86 | -1.29% |
| Sep 24, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 29.24 | -0.25% |
| Sep 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29.31 | -0.25% |
| Sep 20, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 29.38 | -1.21% |
| Sep 19, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 29.74 | 2.15% |
| Sep 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 29.12 | 0.16% |
| Sep 17, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 29.07 | 0.70% |
| Sep 16, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 28.87 | 0.51% |
| Sep 13, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 28.72 | 2.37% |
| Sep 12, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 28.05 | 1.03% |
| Sep 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 27.77 | -0.30% |
| Sep 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 27.85 | 0.13% |
| Sep 9, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 27.81 | -0.26% |
| Sep 6, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 27.89 | -1.47% |
| Sep 5, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 28.30 | -0.65% |
| Sep 4, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 28.49 | -0.52% |
| Sep 3, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 28.64 | -2.54% |
| Aug 30, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 29.38 | 0.60% |
| Aug 29, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 29.21 | 0.54% |
| Aug 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 29.05 | -0.25% |
| Aug 27, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 29.12 | -0.60% |
| Aug 26, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.30 | - |
| Aug 23, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.30 | 3.05% |
| Aug 22, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 28.43 | -0.39% |
| Aug 21, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 28.54 | 1.31% |
| Aug 20, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 28.17 | -1.17% |
| Aug 19, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.51 | 1.01% |
| Aug 16, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 28.22 | 0.16% |
| Aug 15, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 28.17 | 2.14% |
| Aug 14, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.58 | -0.43% |
| Aug 13, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 27.70 | 1.11% |
| Aug 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.40 | -0.54% |
| Aug 9, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 27.55 | -0.50% |
| Aug 8, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 27.69 | 2.25% |
| Aug 7, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.08 | -0.98% |
| Aug 6, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 27.34 | 0.75% |
| Aug 5, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 27.14 | -3.00% |