Nasdaq - Delayed Quote USD

AMG River Road Small Cap Value N (ARSVX)

14.99
-0.05
(-0.33%)
At close: 8:04:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.0415.0415.0415.0415.04-
May 29, 202515.0415.0415.0415.0415.04-
May 28, 202514.9814.9814.9814.9814.98-
May 27, 202515.1315.1315.1315.1315.13-
May 23, 202514.8014.8014.8014.8014.80-
May 22, 202514.8614.8614.8614.8614.86-
May 21, 202514.8214.8214.8214.8214.82-
May 20, 202515.2015.2015.2015.2015.20-
May 19, 202515.2515.2515.2515.2515.25-
May 16, 202515.2815.2815.2815.2815.28-
May 15, 202515.1515.1515.1515.1515.15-
May 14, 202515.0415.0415.0415.0415.04-
May 13, 202515.1615.1615.1615.1615.16-
May 12, 202515.1315.1315.1315.1315.13-
May 9, 202514.7914.7914.7914.7914.79-
May 8, 202514.8514.8514.8514.8514.85-
May 7, 202514.5914.5914.5914.5914.59-
May 6, 202514.5914.5914.5914.5914.59-
May 5, 202514.6514.6514.6514.6514.65-
May 2, 202514.7414.7414.7414.7414.74-
May 1, 202514.4914.4914.4914.4914.49-
Apr 30, 202514.4514.4514.4514.4514.45-
Apr 29, 202514.5414.5414.5414.5414.54-
Apr 28, 202514.4514.4514.4514.4514.45-
Apr 25, 202514.4314.4314.4314.4314.43-
Apr 24, 202514.4414.4414.4414.4414.44-
Apr 23, 202514.2314.2314.2314.2314.23-
Apr 22, 202514.1214.1214.1214.1214.12-
Apr 21, 202513.8213.8213.8213.8213.82-
Apr 17, 202514.1214.1214.1214.1214.12-
Apr 16, 202514.0214.0214.0214.0214.02-
Apr 15, 202514.1414.1414.1414.1414.14-
Apr 14, 202514.2014.2014.2014.2014.20-
Apr 11, 202514.1014.1014.1014.1014.10-
Apr 10, 202513.8713.8713.8713.8713.87-
Apr 9, 202514.2914.2914.2914.2914.29-
Apr 8, 202513.3113.3113.3113.3113.31-
Apr 7, 202513.6213.6213.6213.6213.62-
Apr 4, 202513.8213.8213.8213.8213.82-
Apr 3, 202514.4014.4014.4014.4014.40-
Apr 2, 202515.0915.0915.0915.0915.09-
Apr 1, 202514.9614.9614.9614.9614.96-
Mar 31, 202514.8714.8714.8714.8714.87-
Mar 28, 202514.8514.8514.8514.8514.85-
Mar 27, 202515.1015.1015.1015.1015.10-
Mar 26, 202515.0915.0915.0915.0915.09-
Mar 25, 202515.0815.0815.0815.0815.08-
Mar 24, 202515.2315.2315.2315.2315.23-
Mar 21, 202514.9914.9914.9914.9914.99-
Mar 20, 202515.0915.0915.0915.0915.09-
Mar 19, 202515.1715.1715.1715.1715.17-
Mar 18, 202514.9514.9514.9514.9514.95-
Mar 17, 202515.0515.0515.0515.0515.05-
Mar 14, 202514.8814.8814.8814.8814.88-
Mar 13, 202514.5814.5814.5814.5814.58-
Mar 12, 202514.7114.7114.7114.7114.71-
Mar 11, 202514.6814.6814.6814.6814.68-
Mar 10, 202514.7414.7414.7414.7414.74-
Mar 7, 202514.9114.9114.9114.9114.91-
Mar 6, 202514.8814.8814.8814.8814.88-
Mar 5, 202514.9914.9914.9914.9914.99-
Mar 4, 202514.9014.9014.9014.9014.90-
Mar 3, 202515.1315.1315.1315.1315.13-
Feb 28, 202515.3615.3615.3615.3615.36-
Feb 27, 202515.2715.2715.2715.2715.27-
Feb 26, 202515.3415.3415.3415.3415.34-
Feb 25, 202515.4215.4215.4215.4215.42-
Feb 24, 202515.3415.3415.3415.3415.34-
Feb 21, 202515.2915.2915.2915.2915.29-
Feb 20, 202515.5915.5915.5915.5915.59-
Feb 19, 202515.7315.7315.7315.7315.73-
Feb 18, 202515.8015.8015.8015.8015.80-
Feb 14, 202515.6915.6915.6915.6915.69-
Feb 13, 202515.7315.7315.7315.7315.73-
Feb 12, 202515.6515.6515.6515.6515.65-
Feb 11, 202515.7715.7715.7715.7715.77-
Feb 10, 202515.7615.7615.7615.7615.76-
Feb 7, 202515.6415.6415.6415.6415.64-
Feb 6, 202515.8415.8415.8415.8415.84-
Feb 5, 202515.8915.8915.8915.8915.89-
Feb 4, 202515.7815.7815.7815.7815.78-
Feb 3, 202515.7515.7515.7515.7515.75-
Jan 31, 202515.9115.9115.9115.9115.91-
Jan 30, 202516.0816.0816.0816.0816.08-
Jan 29, 202515.9315.9315.9315.9315.93-
Jan 28, 202515.9515.9515.9515.9515.95-
Jan 27, 202515.9815.9815.9815.9815.98-
Jan 24, 202516.0116.0116.0116.0116.01-
Jan 23, 202516.0616.0616.0616.0616.06-
Jan 22, 202516.0316.0316.0316.0316.03-
Jan 21, 202516.1516.1516.1516.1516.15-
Jan 17, 202515.9615.9615.9615.9615.96-
Jan 16, 202515.9315.9315.9315.9315.93-
Jan 15, 202515.9015.9015.9015.9015.90-
Jan 14, 202515.6715.6715.6715.6715.67-
Jan 13, 202515.4915.4915.4915.4915.49-
Jan 10, 202515.3615.3615.3615.3615.36-
Jan 8, 202515.6015.6015.6015.6015.60-
Jan 7, 202515.5515.5515.5515.5515.55-
Jan 6, 202515.5515.5515.5515.5515.55-
Jan 3, 202515.6015.6015.6015.6015.60-
Jan 2, 202515.4915.4915.4915.4915.49-
Dec 31, 202415.4815.4815.4815.4815.48-
Dec 30, 202415.3915.3915.3915.3915.39-
Dec 27, 202415.4115.4115.4115.4115.41-
Dec 26, 202415.5715.5715.5715.5715.57-
Dec 24, 202415.4815.4815.4815.4815.48-
Dec 23, 202415.3515.3515.3515.3515.35-
Dec 20, 202415.3615.3615.3615.3615.36-
Dec 19, 202415.3215.3215.3215.3215.32-
Dec 18, 202415.3415.3415.3415.3415.34-
Dec 17, 202415.8315.8315.8315.8315.83-
Dec 16, 2024 0.033 Dividend
Dec 16, 202415.9415.9415.9415.9415.94-
Dec 16, 2024 1.28 Capital Gains
Dec 13, 202417.4117.4117.4117.4116.09-
Dec 12, 202417.4117.4117.4117.4116.09-
Dec 11, 202417.5217.5217.5217.5216.20-
Dec 10, 202417.3917.3917.3917.3916.08-
Dec 9, 202417.4617.4617.4617.4616.14-
Dec 6, 202417.4817.4817.4817.4816.16-
Dec 5, 202417.5717.5717.5717.5716.24-
Dec 4, 202417.7017.7017.7017.7016.36-
Dec 3, 202417.6717.6717.6717.6716.34-
Dec 2, 202417.7917.7917.7917.7916.45-
Nov 29, 202417.8317.8317.8317.8316.48-
Nov 27, 202417.8317.8317.8317.8316.48-
Nov 26, 202417.7417.7417.7417.7416.40-
Nov 25, 202417.7717.7717.7717.7716.43-
Nov 22, 202417.5817.5817.5817.5816.25-
Nov 21, 202417.3817.3817.3817.3816.07-
Nov 20, 202417.0817.0817.0817.0815.79-
Nov 19, 202417.0617.0617.0617.0615.77-
Nov 18, 202417.0017.0017.0017.0015.72-
Nov 15, 202417.0017.0017.0017.0015.72-
Nov 14, 202417.1417.1417.1417.1415.85-
Nov 13, 202417.2117.2117.2117.2115.91-
Nov 12, 202417.3617.3617.3617.3616.05-
Nov 11, 202417.5217.5217.5217.5216.20-
Nov 8, 202417.3217.3217.3217.3216.01-
Nov 7, 202417.2517.2517.2517.2515.95-
Nov 6, 202417.1417.1417.1417.1415.85-
Nov 5, 202416.1616.1616.1616.1614.94-
Nov 4, 202415.8415.8415.8415.8414.64-
Nov 1, 202415.7815.7815.7815.7814.59-
Oct 31, 202415.7815.7815.7815.7814.59-
Oct 30, 202415.8815.8815.8815.8814.68-
Oct 29, 202415.9015.9015.9015.9014.70-
Oct 28, 202416.0216.0216.0216.0214.81-
Oct 25, 202415.7915.7915.7915.7914.60-
Oct 24, 202415.7715.7715.7715.7714.58-
Oct 23, 202415.7415.7415.7415.7414.55-
Oct 22, 202415.8315.8315.8315.8314.63-
Oct 21, 202415.8915.8915.8915.8914.69-
Oct 18, 202416.0216.0216.0216.0214.81-
Oct 17, 202416.0516.0516.0516.0514.84-
Oct 16, 202415.9815.9815.9815.9814.77-
Oct 15, 202415.7615.7615.7615.7614.57-
Oct 14, 202415.7515.7515.7515.7514.56-
Oct 11, 202415.6615.6615.6615.6614.48-
Oct 10, 202415.4915.4915.4915.4914.32-
Oct 9, 202415.5215.5215.5215.5214.35-
Oct 8, 202415.5115.5115.5115.5114.34-
Oct 7, 202415.5315.5315.5315.5314.36-
Oct 4, 202415.5915.5915.5915.5914.41-
Oct 3, 202415.3715.3715.3715.3714.21-
Oct 2, 202415.4315.4315.4315.4314.26-
Oct 1, 202415.4915.4915.4915.4914.32-
Sep 30, 202415.6115.6115.6115.6114.43-
Sep 27, 202415.6315.6315.6315.6314.45-
Sep 26, 202415.5215.5215.5215.5214.35-
Sep 25, 202415.4715.4715.4715.4714.30-
Sep 24, 202415.5715.5715.5715.5714.39-
Sep 23, 202415.5515.5515.5515.5514.38-
Sep 20, 202415.5415.5415.5415.5414.37-
Sep 19, 202415.6515.6515.6515.6514.47-
Sep 18, 202415.4615.4615.4615.4614.29-
Sep 17, 202415.5115.5115.5115.5114.34-
Sep 16, 202415.4415.4415.4415.4414.27-
Sep 13, 202415.0615.0615.0615.0613.92-
Sep 12, 202415.0615.0615.0615.0613.92-
Sep 11, 202414.9014.9014.9014.9013.77-
Sep 10, 202414.9714.9714.9714.9713.84-
Sep 9, 202414.9414.9414.9414.9413.81-
Sep 6, 202414.9614.9614.9614.9613.83-
Sep 5, 202415.1115.1115.1115.1113.97-
Sep 4, 202415.2115.2115.2115.2114.06-
Sep 3, 202415.2515.2515.2515.2514.10-
Aug 30, 202415.6315.6315.6315.6314.45-
Aug 29, 202415.5115.5115.5115.5114.34-
Aug 28, 202415.4515.4515.4515.4514.28-
Aug 27, 202415.5115.5115.5115.5114.34-
Aug 26, 202415.5615.5615.5615.5614.38-
Aug 23, 202415.5615.5615.5615.5614.38-
Aug 22, 202415.2315.2315.2315.2314.08-
Aug 21, 202415.3515.3515.3515.3514.19-
Aug 20, 202415.1915.1915.1915.1914.04-
Aug 19, 202415.3415.3415.3415.3414.18-
Aug 16, 202415.2015.2015.2015.2014.05-
Aug 15, 202415.1915.1915.1915.1914.04-
Aug 14, 202414.9314.9314.9314.9313.80-
Aug 13, 202414.9614.9614.9614.9613.83-
Aug 12, 202414.8114.8114.8114.8113.69-
Aug 9, 202414.8814.8814.8814.8813.76-
Aug 8, 202414.8314.8314.8314.8313.71-
Aug 7, 202414.6014.6014.6014.6013.50-
Aug 6, 202414.7614.7614.7614.7613.65-
Aug 5, 202414.7914.7914.7914.7913.67-
Aug 2, 202415.2415.2415.2415.2414.09-
Aug 1, 202415.6015.6015.6015.6014.42-
Jul 31, 202415.9215.9215.9215.9214.72-
Jul 30, 202415.8515.8515.8515.8514.65-
Jul 29, 202415.7515.7515.7515.7514.56-
Jul 26, 202415.8815.8815.8815.8814.68-
Jul 25, 202415.6715.6715.6715.6714.49-
Jul 24, 202415.5615.5615.5615.5614.38-
Jul 23, 202415.8715.8715.8715.8714.67-
Jul 22, 202415.8115.8115.8115.8114.62-
Jul 19, 202415.6315.6315.6315.6314.45-
Jul 18, 202415.6815.6815.6815.6814.50-
Jul 17, 202415.8315.8315.8315.8314.63-
Jul 16, 202415.9415.9415.9415.9414.74-
Jul 15, 202415.5315.5315.5315.5314.36-
Jul 12, 202415.3215.3215.3215.3214.16-
Jul 11, 202415.2215.2215.2215.2214.07-
Jul 10, 202414.8514.8514.8514.8513.73-
Jul 9, 202414.7114.7114.7114.7113.60-
Jul 8, 202414.8114.8114.8114.8113.69-
Jul 5, 202414.7314.7314.7314.7313.62-
Jul 3, 202414.8314.8314.8314.8313.71-
Jul 2, 202414.8714.8714.8714.8713.75-
Jul 1, 202414.8214.8214.8214.8213.70-
Jun 28, 202414.9214.9214.9214.9213.79-
Jun 27, 202414.7814.7814.7814.7813.66-
Jun 26, 202414.8114.8114.8114.8113.69-
Jun 25, 202414.8414.8414.8414.8413.72-
Jun 24, 202414.9214.9214.9214.9213.79-
Jun 21, 202414.8314.8314.8314.8313.71-
Jun 20, 202414.8414.8414.8414.8413.72-
Jun 18, 202414.8214.8214.8214.8213.70-
Jun 17, 202414.8114.8114.8114.8113.69-
Jun 14, 202414.6814.6814.6814.6813.57-
Jun 13, 202414.8314.8314.8314.8313.71-
Jun 12, 202414.9114.9114.9114.9113.78-
Jun 11, 202414.8214.8214.8214.8213.70-
Jun 10, 202414.9314.9314.9314.9313.80-
Jun 7, 202415.0315.0315.0315.0313.89-
Jun 6, 202415.0315.0315.0315.0313.89-
Jun 5, 202415.0715.0715.0715.0713.93-
Jun 4, 202415.0415.0415.0415.0413.90-
Jun 3, 202415.2615.2615.2615.2614.11-
May 31, 202415.1515.1515.1515.1514.01-

Related Tickers