AMG GW&K Small Cap Value Fund Class Z (SKSZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.19
+0.25 (0.84%)
Dec 20, 2024, 4:00 PM EST
SKSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.03% |
| Dec 23, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.13% |
| Dec 20, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.14% |
| Dec 19, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.73% |
| Dec 18, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -4.16% |
| Dec 17, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.26% |
| Dec 16, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -7.52% |
| Dec 13, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 31.76 | -0.46% |
| Dec 12, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 31.91 | -1.17% |
| Dec 11, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 32.29 | 0.78% |
| Dec 10, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.04 | -0.03% |
| Dec 9, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.05 | 0.32% |
| Dec 6, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 31.95 | -1.11% |
| Dec 5, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 32.31 | -0.37% |
| Dec 4, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 32.43 | - |
| Dec 3, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 32.43 | -0.73% |
| Dec 2, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 32.67 | - |
| Nov 29, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 32.67 | 0.03% |
| Nov 27, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 32.66 | 0.20% |
| Nov 26, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 32.59 | -0.62% |
| Nov 25, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 32.80 | 1.51% |
| Nov 22, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 32.31 | 1.56% |
| Nov 21, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 31.81 | 1.65% |
| Nov 20, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 31.29 | 0.09% |
| Nov 19, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 31.27 | 0.12% |
| Nov 18, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.23 | 0.12% |
| Nov 15, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 31.19 | -0.99% |
| Nov 14, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 31.51 | -0.93% |
| Nov 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 31.80 | -0.06% |
| Nov 12, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 31.82 | -1.23% |
| Nov 11, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 32.22 | 3.52% |
| Nov 8, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 31.12 | -0.74% |
| Nov 7, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 31.35 | -0.56% |
| Nov 6, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 31.52 | 6.94% |
| Nov 5, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 29.48 | 2.30% |
| Nov 4, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 28.81 | 0.45% |
| Nov 1, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 28.69 | -0.92% |
| Oct 31, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 28.95 | - |
| Oct 30, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 28.95 | 0.29% |
| Oct 29, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 28.87 | -0.76% |
| Oct 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 29.09 | 1.61% |
| Oct 25, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 28.63 | -0.86% |
| Oct 24, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 28.88 | 0.26% |
| Oct 23, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 28.80 | -0.35% |
| Oct 22, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 28.91 | -0.48% |
| Oct 21, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 29.04 | -1.96% |
| Oct 18, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 29.63 | -0.31% |
| Oct 17, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 29.72 | 0.06% |
| Oct 16, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 29.70 | 1.67% |
| Oct 15, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 29.21 | 0.22% |
| Oct 14, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 29.15 | 0.73% |
| Oct 11, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.93 | 2.08% |
| Oct 10, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.34 | -0.65% |
| Oct 9, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 28.53 | 0.29% |
| Oct 8, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 28.45 | -0.32% |
| Oct 7, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 28.54 | -0.83% |
| Oct 4, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 28.78 | 1.17% |
| Oct 3, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 28.45 | -0.45% |
| Oct 2, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 28.57 | -0.26% |
| Oct 1, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 28.65 | -1.33% |
| Sep 30, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.04 | 0.64% |
| Sep 27, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 28.85 | 0.45% |
| Sep 26, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 28.72 | -0.03% |
| Sep 25, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 28.73 | -1.27% |
| Sep 24, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 29.10 | -0.28% |
| Sep 23, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 29.18 | -0.22% |
| Sep 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.25 | -1.21% |
| Sep 19, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 29.61 | 2.13% |
| Sep 18, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 28.99 | 0.19% |
| Sep 17, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 28.93 | 0.67% |
| Sep 16, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 28.74 | 0.52% |
| Sep 13, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 28.59 | 2.38% |
| Sep 12, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.93 | 1.03% |
| Sep 11, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 27.64 | -0.30% |
| Sep 10, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 27.73 | 0.13% |
| Sep 9, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 27.69 | -0.27% |
| Sep 6, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 27.76 | -1.47% |
| Sep 5, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 28.18 | -0.62% |
| Sep 4, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 28.35 | -0.55% |
| Sep 3, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 28.51 | -2.52% |
| Aug 30, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 29.25 | 0.60% |
| Aug 29, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 29.07 | 0.54% |
| Aug 28, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 28.92 | -0.25% |
| Aug 27, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 28.99 | -0.60% |
| Aug 26, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 29.16 | - |
| Aug 23, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 29.16 | 3.06% |
| Aug 22, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 28.30 | -0.39% |
| Aug 21, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 28.41 | 1.31% |
| Aug 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 28.04 | -1.17% |
| Aug 19, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 28.37 | 0.98% |
| Aug 16, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 28.10 | 0.16% |
| Aug 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 28.05 | 2.15% |
| Aug 14, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 27.46 | -0.40% |
| Aug 13, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 27.57 | 1.08% |
| Aug 12, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 27.27 | -0.54% |
| Aug 9, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 27.42 | -0.50% |
| Aug 8, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.56 | 2.26% |
| Aug 7, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 26.95 | -0.98% |
| Aug 6, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 27.22 | 0.75% |
| Aug 5, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 27.02 | -3.01% |