Nasdaq - Delayed Quote USD

AMG River Road Small Cap Value I (ARSIX)

15.67
-0.06
(-0.38%)
At close: 8:04:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.7315.7315.7315.7315.73-
May 29, 202515.7315.7315.7315.7315.73-
May 28, 202515.6615.6615.6615.6615.66-
May 27, 202515.8115.8115.8115.8115.81-
May 23, 202515.4715.4715.4715.4715.47-
May 22, 202515.5415.5415.5415.5415.54-
May 21, 202515.5015.5015.5015.5015.50-
May 20, 202515.8915.8915.8915.8915.89-
May 19, 202515.9415.9415.9415.9415.94-
May 16, 202515.9715.9715.9715.9715.97-
May 15, 202515.8415.8415.8415.8415.84-
May 14, 202515.7215.7215.7215.7215.72-
May 13, 202515.8415.8415.8415.8415.84-
May 12, 202515.8115.8115.8115.8115.81-
May 9, 202515.4615.4615.4615.4615.46-
May 8, 202515.5315.5315.5315.5315.53-
May 7, 202515.2515.2515.2515.2515.25-
May 6, 202515.2515.2515.2515.2515.25-
May 5, 202515.3215.3215.3215.3215.32-
May 2, 202515.4115.4115.4115.4115.41-
May 1, 202515.1415.1415.1415.1415.14-
Apr 30, 202515.1015.1015.1015.1015.10-
Apr 29, 202515.2015.2015.2015.2015.20-
Apr 28, 202515.1015.1015.1015.1015.10-
Apr 25, 202515.0915.0915.0915.0915.09-
Apr 24, 202515.0915.0915.0915.0915.09-
Apr 23, 202514.8714.8714.8714.8714.87-
Apr 22, 202514.7614.7614.7614.7614.76-
Apr 21, 202514.4514.4514.4514.4514.45-
Apr 17, 202514.7614.7614.7614.7614.76-
Apr 16, 202514.6614.6614.6614.6614.66-
Apr 15, 202514.7814.7814.7814.7814.78-
Apr 14, 202514.8414.8414.8414.8414.84-
Apr 11, 202514.7314.7314.7314.7314.73-
Apr 10, 202514.5014.5014.5014.5014.50-
Apr 9, 202514.9414.9414.9414.9414.94-
Apr 8, 202513.9213.9213.9213.9213.92-
Apr 7, 202514.2314.2314.2314.2314.23-
Apr 4, 202514.4514.4514.4514.4514.45-
Apr 3, 202515.0515.0515.0515.0515.05-
Apr 2, 202515.7715.7715.7715.7715.77-
Apr 1, 202515.6415.6415.6415.6415.64-
Mar 31, 202515.5515.5515.5515.5515.55-
Mar 28, 202515.5215.5215.5215.5215.52-
Mar 27, 202515.7815.7815.7815.7815.78-
Mar 26, 202515.7715.7715.7715.7715.77-
Mar 25, 202515.7615.7615.7615.7615.76-
Mar 24, 202515.9215.9215.9215.9215.92-
Mar 21, 202515.6615.6615.6615.6615.66-
Mar 20, 202515.7715.7715.7715.7715.77-
Mar 19, 202515.8615.8615.8615.8615.86-
Mar 18, 202515.6315.6315.6315.6315.63-
Mar 17, 202515.7315.7315.7315.7315.73-
Mar 14, 202515.5515.5515.5515.5515.55-
Mar 13, 202515.2315.2315.2315.2315.23-
Mar 12, 202515.3715.3715.3715.3715.37-
Mar 11, 202515.3415.3415.3415.3415.34-
Mar 10, 202515.4115.4115.4115.4115.41-
Mar 7, 202515.5815.5815.5815.5815.58-
Mar 6, 202515.5515.5515.5515.5515.55-
Mar 5, 202515.6615.6615.6615.6615.66-
Mar 4, 202515.5715.5715.5715.5715.57-
Mar 3, 202515.8115.8115.8115.8115.81-
Feb 28, 202516.0516.0516.0516.0516.05-
Feb 27, 202515.9615.9615.9615.9615.96-
Feb 26, 202516.0316.0316.0316.0316.03-
Feb 25, 202516.1116.1116.1116.1116.11-
Feb 24, 202516.0316.0316.0316.0316.03-
Feb 21, 202515.9815.9815.9815.9815.98-
Feb 20, 202516.2916.2916.2916.2916.29-
Feb 19, 202516.4416.4416.4416.4416.44-
Feb 18, 202516.5016.5016.5016.5016.50-
Feb 14, 202516.3916.3916.3916.3916.39-
Feb 13, 202516.4316.4316.4316.4316.43-
Feb 12, 202516.3516.3516.3516.3516.35-
Feb 11, 202516.4716.4716.4716.4716.47-
Feb 10, 202516.4716.4716.4716.4716.47-
Feb 7, 202516.3416.3416.3416.3416.34-
Feb 6, 202516.5416.5416.5416.5416.54-
Feb 5, 202516.6016.6016.6016.6016.60-
Feb 4, 202516.4916.4916.4916.4916.49-
Feb 3, 202516.4616.4616.4616.4616.46-
Jan 31, 202516.6216.6216.6216.6216.62-
Jan 30, 202516.8016.8016.8016.8016.80-
Jan 29, 202516.6416.6416.6416.6416.64-
Jan 28, 202516.6616.6616.6616.6616.66-
Jan 27, 202516.7016.7016.7016.7016.70-
Jan 24, 202516.7316.7316.7316.7316.73-
Jan 23, 202516.7716.7716.7716.7716.77-
Jan 22, 202516.7416.7416.7416.7416.74-
Jan 21, 202516.8716.8716.8716.8716.87-
Jan 17, 202516.6716.6716.6716.6716.67-
Jan 16, 202516.6416.6416.6416.6416.64-
Jan 15, 202516.6116.6116.6116.6116.61-
Jan 14, 202516.3716.3716.3716.3716.37-
Jan 13, 202516.1816.1816.1816.1816.18-
Jan 10, 202516.0416.0416.0416.0416.04-
Jan 8, 202516.3016.3016.3016.3016.30-
Jan 7, 202516.2416.2416.2416.2416.24-
Jan 6, 202516.2516.2516.2516.2516.25-
Jan 3, 202516.2916.2916.2916.2916.29-
Jan 2, 202516.1816.1816.1816.1816.18-
Dec 31, 202416.1716.1716.1716.1716.17-
Dec 30, 202416.0816.0816.0816.0816.08-
Dec 27, 202416.1016.1016.1016.1016.10-
Dec 26, 202416.2616.2616.2616.2616.26-
Dec 24, 202416.1716.1716.1716.1716.17-
Dec 23, 202416.0316.0316.0316.0316.03-
Dec 20, 202416.0416.0416.0416.0416.04-
Dec 19, 202416.0016.0016.0016.0016.00-
Dec 18, 202416.0216.0216.0216.0216.02-
Dec 17, 202416.5316.5316.5316.5316.53-
Dec 16, 2024 0.074 Dividend
Dec 16, 202416.6516.6516.6516.6516.65-
Dec 16, 2024 1.28 Capital Gains
Dec 13, 202418.1618.1618.1618.1616.80-
Dec 12, 202418.1618.1618.1618.1616.80-
Dec 11, 202418.2718.2718.2718.2716.91-
Dec 10, 202418.1418.1418.1418.1416.79-
Dec 9, 202418.2218.2218.2218.2216.86-
Dec 6, 202418.2418.2418.2418.2416.88-
Dec 5, 202418.3318.3318.3318.3316.96-
Dec 4, 202418.4618.4618.4618.4617.08-
Dec 3, 202418.4318.4318.4318.4317.05-
Dec 2, 202418.5618.5618.5618.5617.17-
Nov 29, 202418.6018.6018.6018.6017.21-
Nov 27, 202418.6018.6018.6018.6017.21-
Nov 26, 202418.5118.5118.5118.5117.13-
Nov 25, 202418.5418.5418.5418.5417.16-
Nov 22, 202418.3418.3418.3418.3416.97-
Nov 21, 202418.1318.1318.1318.1316.78-
Nov 20, 202417.8217.8217.8217.8216.49-
Nov 19, 202417.7917.7917.7917.7916.46-
Nov 18, 202417.7417.7417.7417.7416.42-
Nov 15, 202417.7317.7317.7317.7316.41-
Nov 14, 202417.8817.8817.8817.8816.54-
Nov 13, 202417.9617.9617.9617.9616.62-
Nov 12, 202418.1118.1118.1118.1116.76-
Nov 11, 202418.2818.2818.2818.2816.92-
Nov 8, 202418.0718.0718.0718.0716.72-
Nov 7, 202417.9917.9917.9917.9916.65-
Nov 6, 202417.8817.8817.8817.8816.54-
Nov 5, 202416.8516.8516.8516.8515.59-
Nov 4, 202416.5316.5316.5316.5315.30-
Nov 1, 202416.4616.4616.4616.4615.23-
Oct 31, 202416.4616.4616.4616.4615.23-
Oct 30, 202416.5716.5716.5716.5715.33-
Oct 29, 202416.5816.5816.5816.5815.34-
Oct 28, 202416.7116.7116.7116.7115.46-
Oct 25, 202416.4716.4716.4716.4715.24-
Oct 24, 202416.4416.4416.4416.4415.21-
Oct 23, 202416.4116.4116.4116.4115.18-
Oct 22, 202416.5116.5116.5116.5115.28-
Oct 21, 202416.5716.5716.5716.5715.33-
Oct 18, 202416.7116.7116.7116.7115.46-
Oct 17, 202416.7416.7416.7416.7415.49-
Oct 16, 202416.6716.6716.6716.6715.43-
Oct 15, 202416.4316.4316.4316.4315.20-
Oct 14, 202416.4216.4216.4216.4215.19-
Oct 11, 202416.3316.3316.3316.3315.11-
Oct 10, 202416.1616.1616.1616.1614.95-
Oct 9, 202416.1916.1916.1916.1914.98-
Oct 8, 202416.1716.1716.1716.1714.96-
Oct 7, 202416.1916.1916.1916.1914.98-
Oct 4, 202416.2616.2616.2616.2615.05-
Oct 3, 202416.0316.0316.0316.0314.83-
Oct 2, 202416.0916.0916.0916.0914.89-
Oct 1, 202416.1516.1516.1516.1514.94-
Sep 30, 202416.2816.2816.2816.2815.06-
Sep 27, 202416.3016.3016.3016.3015.08-
Sep 26, 202416.1816.1816.1816.1814.97-
Sep 25, 202416.1316.1316.1316.1314.93-
Sep 24, 202416.2416.2416.2416.2415.03-
Sep 23, 202416.2116.2116.2116.2115.00-
Sep 20, 202416.2116.2116.2116.2115.00-
Sep 19, 202416.3116.3116.3116.3115.09-
Sep 18, 202416.1216.1216.1216.1214.92-
Sep 17, 202416.1716.1716.1716.1714.96-
Sep 16, 202416.1016.1016.1016.1014.90-
Sep 13, 202415.7115.7115.7115.7114.54-
Sep 12, 202415.7115.7115.7115.7114.54-
Sep 11, 202415.5315.5315.5315.5314.37-
Sep 10, 202415.6115.6115.6115.6114.44-
Sep 9, 202415.5815.5815.5815.5814.42-
Sep 6, 202415.6015.6015.6015.6014.44-
Sep 5, 202415.7515.7515.7515.7514.57-
Sep 4, 202415.8615.8615.8615.8614.68-
Sep 3, 202415.9015.9015.9015.9014.71-
Aug 30, 202416.2916.2916.2916.2915.07-
Aug 29, 202416.1716.1716.1716.1714.96-
Aug 28, 202416.1016.1016.1016.1014.90-
Aug 27, 202416.1716.1716.1716.1714.96-
Aug 26, 202416.2216.2216.2216.2215.01-
Aug 23, 202416.2216.2216.2216.2215.01-
Aug 22, 202415.8715.8715.8715.8714.68-
Aug 21, 202416.0016.0016.0016.0014.81-
Aug 20, 202415.8415.8415.8415.8414.66-
Aug 19, 202415.9915.9915.9915.9914.80-
Aug 16, 202415.8515.8515.8515.8514.67-
Aug 15, 202415.8315.8315.8315.8314.65-
Aug 14, 202415.5715.5715.5715.5714.41-
Aug 13, 202415.6015.6015.6015.6014.44-
Aug 12, 202415.4315.4315.4315.4314.28-
Aug 9, 202415.5115.5115.5115.5114.35-
Aug 8, 202415.4615.4615.4615.4614.31-
Aug 7, 202415.2215.2215.2215.2214.08-
Aug 6, 202415.3915.3915.3915.3914.24-
Aug 5, 202415.4215.4215.4215.4214.27-
Aug 2, 202415.8915.8915.8915.8914.70-
Aug 1, 202416.2616.2616.2616.2615.05-
Jul 31, 202416.5916.5916.5916.5915.35-
Jul 30, 202416.5216.5216.5216.5215.29-
Jul 29, 202416.4116.4116.4116.4115.18-
Jul 26, 202416.5516.5516.5516.5515.31-
Jul 25, 202416.3316.3316.3316.3315.11-
Jul 24, 202416.2216.2216.2216.2215.01-
Jul 23, 202416.5416.5416.5416.5415.30-
Jul 22, 202416.4816.4816.4816.4815.25-
Jul 19, 202416.2916.2916.2916.2915.07-
Jul 18, 202416.3416.3416.3416.3415.12-
Jul 17, 202416.5016.5016.5016.5015.27-
Jul 16, 202416.6116.6116.6116.6115.37-
Jul 15, 202416.1816.1816.1816.1814.97-
Jul 12, 202415.9715.9715.9715.9714.78-
Jul 11, 202415.8615.8615.8615.8614.68-
Jul 10, 202415.4715.4715.4715.4714.31-
Jul 9, 202415.3315.3315.3315.3314.19-
Jul 8, 202415.4415.4415.4415.4414.29-
Jul 5, 202415.3515.3515.3515.3514.20-
Jul 3, 202415.4615.4615.4615.4614.31-
Jul 2, 202415.4915.4915.4915.4914.33-
Jul 1, 202415.4515.4515.4515.4514.30-
Jun 28, 202415.5415.5415.5415.5414.38-
Jun 27, 202415.4115.4115.4115.4114.26-
Jun 26, 202415.4315.4315.4315.4314.28-
Jun 25, 202415.4615.4615.4615.4614.31-
Jun 24, 202415.5415.5415.5415.5414.38-
Jun 21, 202415.4515.4515.4515.4514.30-
Jun 20, 202415.4715.4715.4715.4714.31-
Jun 18, 202415.4415.4415.4415.4414.29-
Jun 17, 202415.4315.4315.4315.4314.28-
Jun 14, 202415.3015.3015.3015.3014.16-
Jun 13, 202415.4515.4515.4515.4514.30-
Jun 12, 202415.5415.5415.5415.5414.38-
Jun 11, 202415.4415.4415.4415.4414.29-
Jun 10, 202415.5615.5615.5615.5614.40-
Jun 7, 202415.6615.6615.6615.6614.49-
Jun 6, 202415.6615.6615.6615.6614.49-
Jun 5, 202415.7015.7015.7015.7014.53-
Jun 4, 202415.6715.6715.6715.6714.50-
Jun 3, 202415.9015.9015.9015.9014.71-
May 31, 202415.7815.7815.7815.7814.60-

Related Tickers