Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,321.61 -4.67 (-0.14%) Nikkei
39,679.96 +506.81 (+1.29%) Hang Seng
18,072.15 -0.75 (-0.00%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,622.40 +621.69 (+1.02%) CMC Crypto 200
1,277.77 +28.65 (+2.29%)
AMG River Road Focused Absolute Value N (ARRFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 24 Jun 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 21 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 20 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 18 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 17 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 Jun 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 12 Jun 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 11 Jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 10 Jun 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 07 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 06 Jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 05 Jun 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 04 Jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 03 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 31 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 30 May 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 29 May 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 28 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 23 May 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 22 May 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 21 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 20 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 17 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 16 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 15 May 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 14 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 13 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 10 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 09 May 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 08 May 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 07 May 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 06 May 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 03 May 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 02 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 01 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 30 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 26 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 25 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 24 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 23 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 22 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 19 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 18 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 17 Apr 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 15 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 12 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 11 Apr 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 10 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 09 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 08 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 05 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 04 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 03 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 02 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 01 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 28 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 27 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 26 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 25 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 22 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 21 Mar 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 20 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 19 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 18 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 15 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 14 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 13 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 12 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 11 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 07 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 06 Mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 05 Mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 04 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 01 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 29 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 28 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 27 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 26 Feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 23 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 21 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 20 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 16 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 15 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 14 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 13 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 12 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 09 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 08 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 07 Feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 06 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 05 Feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 02 Feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 01 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.